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

Dhi

@kaggle.artemburenok_sp_500_stock_prices.dhi

306.48 KB
7689 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 05 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6521459817886353	1.6896950006484983	1.6521459817886353	1.6521459817886353	1.136706829071045	14561059
Mon Jun 08 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6521459817886353	1.6896950006484983	1.6521459817886353	1.6521459817886353	1.136706829071045	1306967
Tue Jun 09 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6521459817886353	1.6521459817886353	1.5770490169525146	1.5770490169525146	1.085039138793945	1942140
Wed Jun 10 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5770490169525146	1.6333719491958618	1.5770490169525146	1.5770490169525146	1.085039138793945	666466
Thu Jun 11 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5770490169525146	1.5770490169525146	1.501950979232788	1.501950979232788	1.0333691835403442	1383534
Fri Jun 12 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.501950979232788	1.5582740306854248	1.501950979232788	1.501950979232788	1.0333691835403442	502679
Mon Jun 15 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.501950979232788	1.5582740306854248	1.501950979232788	1.5582740306854248	1.0721211433410645	209727
Tue Jun 16 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.520725965499878	1.5770490169525146	1.501950979232788	1.520725965499878	1.046287178993225	340890
Wed Jun 17 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.520725965499878	1.5770490169525146	1.520725965499878	1.520725965499878	1.046287178993225	523985
Thu Jun 18 1992 00:00:00 GMT+0000 (Coordinated Universal Time)	1.501950979232788	1.5770490169525146	1.501950979232788	1.501950979232788	1.0333691835403442	323579


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