S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

Table List

500 tables(151.9 MB)

results for

Ftv

Qcom

Incy

Ceg

Cma

@kaggle.artemburenok_sp_500_stock_prices.cma

381.55 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.925925970077514	2.814815044403076	2.814815044403076	0.855977475643158	84375
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.962963104248047	2.8518519401550293	2.8518519401550293	0.8672405481338501	24300
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3	2.888889074325561	2.888889074325561	0.8785032629966736	24975
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3	2.888889074325561	2.888889074325561	0.8785032629966736	16200
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.962963104248047	2.8518519401550293	2.8518519401550293	0.8672405481338501	6750
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.888889074325561	2.777777910232544	2.777777910232544	0.8447148203849792	84375
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.888889074325561	2.777777910232544	2.777777910232544	0.8447148203849792	6075
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.962963104248047	2.8518519401550293	2.8518519401550293	0.8672405481338501	70875
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.925925970077514	2.814815044403076	2.814815044403076	0.855977475643158	66825
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.925925970077514	2.814815044403076	2.814815044403076	0.855977475643158	5400


CREATE TABLE cma (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" DOUBLE
);