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

Cost

@kaggle.artemburenok_sp_500_stock_prices.cost

362.87 KB
9184 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jul 09 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.6875	11.0625	10.5625	11	7.656871795654297	1116800
Thu Jul 10 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	11.0625	11.125	10.6875	10.9375	7.6133623123168945	595600
Fri Jul 11 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.875	10.9375	10.5625	10.5625	7.352338790893555	800400
Mon Jul 14 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.625	10.625	10.125	10.25	7.134812831878662	738000
Tue Jul 15 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.1875	10.1875	9.3125	9.9375	6.917284965515137	2059200
Wed Jul 16 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	9.9375	10.5	9.9375	10.125	7.04780387878418	1160400
Thu Jul 17 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.125	10.25	10	10.1875	7.091309070587158	1046000
Fri Jul 18 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.1875	10.34375	10	10.25	7.134812831878662	1420000
Mon Jul 21 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.25	10.3125	10.1875	10.25	7.134812831878662	322800
Tue Jul 22 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	10.25	10.28125	10.1875	10.1875	7.091309070587158	390800


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