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

Dd

@kaggle.artemburenok_sp_500_stock_prices.dd

469.94 KB
12745 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 01 1972 00:00:00 GMT+0000 (Coordinated Universal Time)		7.294257164001465	7.254722118377685	7.274489879608154	1.1243022680282593	74617
Fri Jun 02 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.294257164001465	7.393095970153809	7.294257164001465	7.353559970855713	1.1365227699279783	227645
Mon Jun 05 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.353559970855713	7.363443851470947	7.33379316329956	7.33379316329956	1.133467197418213	96117
Tue Jun 06 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.33379316329956	7.343677043914795	7.294257164001465	7.314024925231934	1.130411982536316	77146
Wed Jun 07 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.284374237060547	7.284374237060547	7.185534954071045	7.185534954071045	1.1105540990829468	121411
Thu Jun 08 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.185534954071045	7.225070953369141	7.116349220275879	7.116349220275879	1.099860429763794	328820
Fri Jun 09 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.116349220275879	7.116349220275879	7.066929817199707	7.076813220977783	1.0937503576278689	232704
Mon Jun 12 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.076813220977783	7.136116027832031	7.047162055969238	7.116349220275879	1.099860429763794	182116
Tue Jun 13 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.136116027832031	7.234954833984375	7.136116027832031	7.215187072753906	1.1151371002197266	203616
Wed Jun 14 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	7.234954833984375	7.314024925231934	7.234954833984375	7.314024925231934	1.130411982536316	168204


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