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

Ctsh

@kaggle.artemburenok_sp_500_stock_prices.ctsh

287.13 KB
6163 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 19 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2083330005407333	0.21875	0.1979169994592666	0.2083330005407333	0.1940484642982483	61454400
Mon Jun 22 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2070309966802597	0.2109380066394806	0.205728992819786	0.2083330005407333	0.1940484642982483	6979200
Tue Jun 23 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2076819986104965	0.2109380066394806	0.2005210071802139	0.2083330005407333	0.1940484642982483	9638400
Wed Jun 24 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2083330005407333	0.2135419994592666	0.205728992819786	0.2135419994592666	0.1989002972841262	1732800
Thu Jun 25 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.21875	0.2447919994592666	0.2174479961395263	0.234375	0.2183048725128173	18417600
Fri Jun 26 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.236978992819786	0.265625	0.2330729961395263	0.2526040077209472	0.2352840006351471	10267200
Mon Jun 29 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2526040077209472	0.2682290077209472	0.2526040077209472	0.2591150104999542	0.2413485646247863	4588800
Tue Jun 30 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2643229961395263	0.2643229961395263	0.2473960071802139	0.2513020038604736	0.2340712696313858	4747200
Wed Jul 01 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.25	0.2526040077209472	0.2473960071802139	0.2473960071802139	0.2304330915212631	16401600
Thu Jul 02 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	0.25	0.2526040077209472	0.2473960071802139	0.25	0.2328585535287857	3355200


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