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

Cmcsa

@kaggle.artemburenok_sp_500_stock_prices.cmcsa

396.62 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)	0.1018809974193573	0.0975459963083267	0.0975459963083267	0.0687687173485755	138396
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1018809974193573	0.0975459963083267	0.0975459963083267	0.0687687173485755	530518
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1007980033755302	0.096461996436119	0.096461996436119	0.0680044963955879	738113
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1083849966526031	0.1040489971637725	0.1040489971637725	0.0733531937003135	1360895
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.111635997891426	0.1073009967803955	0.1073009967803955	0.0756458416581153	461320
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1105519980192184	0.1062169969081878	0.1062169969081878	0.0748816281557083	322924
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1062169969081878	0.1018809974193573	0.1018809974193573	0.0718248337507247	738113
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1062169969081878	0.1018809974193573	0.1018809974193573	0.0718248337507247	23066
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0867080017924308	0.0823720023036003	0.0823720023036003	0.0580712258815765	2168205
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0921270027756691	0.0877910032868385	0.0877910032868385	0.0618915446102619	553584


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