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

Dfs

@kaggle.artemburenok_sp_500_stock_prices.dfs

183.16 KB
3904 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 14 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	28	30.5	28	28.75	22.120662689208984	3279100
Fri Jun 15 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	29.5	29.799999237060547	28.8799991607666	29.07999992370605	22.374555587768555	790100
Mon Jun 18 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	29.31999969482422	30.200000762939453	29.299999237060547	29.93000030517578	23.028566360473636	1591000
Tue Jun 19 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	30	30.299999237060547	29.600000381469727	29.700000762939453	22.85160446166992	1585100
Wed Jun 20 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	30.040000915527344	30.100000381469727	29.56999969482422	29.809999465942383	22.93623352050781	855900
Thu Jun 21 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	30.059999465942383	31.950000762939453	29.61000061035156	31.209999084472656	24.013416290283203	842700
Fri Jun 22 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	31.5	32.16999816894531	31	31.700000762939453	24.39042854309082	1490700
Mon Jun 25 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	31.5	32	31.01000022888184	31.299999237060547	24.082660675048828	490000
Tue Jun 26 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	31.299999237060547	31.649999618530277	30.25	30.40999984741211	23.397884368896484	853900
Wed Jun 27 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	30.600000381469727	30.799999237060547	29.56999969482422	29.57999992370605	22.759265899658203	1127300


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