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

Cnp

@kaggle.artemburenok_sp_500_stock_prices.cnp

453.07 KB
15344 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.86533260345459	10.783374786376951	10.783374786376951	0.3436362743377685	13879
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.783374786376951	10.678000450134276	10.678000450134276	0.3402784466743469	25623
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.72483253479004	10.678000450134276	10.678000450134276	0.3402784466743469	16014
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.678000450134276	10.420416831970217	10.420416831970217	0.3320696353912353	26690
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.303333282470703	10.256500244140623	10.303333282470703	0.328338623046875	21352
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.397000312805176	10.303333282470703	10.303333282470703	0.328338623046875	16014
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.397000312805176	10.303333282470703	10.303333282470703	0.328338623046875	18149
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.37358283996582	10.209667205810549	10.256500244140623	0.3268463611602783	17082
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.350167274475098	10.303333282470703	10.350167274475098	0.3298310935497284	4270
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	10.537500381469728	10.350167274475098	10.350167274475098	0.3298310935497284	10676


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