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

Ctas

@kaggle.artemburenok_sp_500_stock_prices.ctas

360.19 KB
9912 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Aug 19 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9722219705581664	0.9513890147209167	0.9513890147209167	0.6761590838432312	1996200
Mon Aug 22 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9722219705581664	0.9583330154418944	0.9583330154418944	0.6810944676399231	1621800
Tue Aug 23 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9652780294418336	0.9583330154418944	0.9583330154418944	0.6810944676399231	1972800
Wed Aug 24 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9861109852790833	0.9652780294418336	0.9652780294418336	0.6860303282737732	819000
Thu Aug 25 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1	0.9791669845581056	0.9791669845581056	0.6959012746810913	347400
Fri Aug 26 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0208330154418943	0.9930559992790222	0.9930559992790222	0.7057721614837646	549000
Mon Aug 29 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0416669845581057	1.013888955116272	1.013888955116272	0.7205781936645508	552600
Tue Aug 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0833330154418943	1.0625	1.0625	0.7551265358924866	777600
Wed Aug 31 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0833330154418943	1.0625	1.0625	0.7551265358924866	1432800
Thu Sep 01 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.069443941116333	1.055556058883667	1.055556058883667	0.750191330909729	271800


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