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

Cop

@kaggle.artemburenok_sp_500_stock_prices.cop

406.2 KB
10326 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Dec 31 1981 00:00:00 GMT+0000 (Coordinated Universal Time)	5.161518096923828	5.256807804107666	5.129755020141602	5.145637035369873	1.0997775793075562	1420670
Mon Jan 04 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	5.097991943359375	5.129755020141602	5.050346851348877	5.066228866577148	1.0828049182891846	2069219
Tue Jan 05 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.939176082611084	5.034465789794922	4.843885898590088	4.875649929046631	1.0420727729797363	4173857
Wed Jan 06 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.843885898590088	5.002702236175537	4.685070991516113	4.780360221862793	1.0217069387435913	3855878
Thu Jan 07 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.732715129852295	4.780360221862793	4.685070991516113	4.732715129852295	1.0115234851837158	1511183
Fri Jan 08 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.71683406829834	4.780360221862793	4.637425899505615	4.637425899505615	0.9911573529243468	1861431
Mon Jan 11 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.542136192321777	4.65330696105957	4.415082931518555	4.446846961975098	0.9504245519638062	2428125
Tue Jan 12 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.3992018699646	4.494491100311279	4.303912162780762	4.367438793182373	0.9334533214569092	3504056
Wed Jan 13 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.415082931518555	4.478610038757324	4.33567476272583	4.351556777954102	0.9300581812858582	1692210
Thu Jan 14 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	4.383319854736328	4.478610038757324	4.288031101226807	4.478610038757324	0.9572137594223022	2596559


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