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

Dhr

@kaggle.artemburenok_sp_500_stock_prices.dhr

412.08 KB
11085 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 29 1978 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0858839973807334	0.0799610018730163	0.0858839973807334	0.0790599361062049	654224
Tue Jan 02 1979 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0858839973807334	0.0858839973807334	0.0858839973807334	0.0858839973807334	0.0790599361062049
Wed Jan 03 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0918070003390312	0.0888459980487823	0.0888459980487823	0.0817865654826164	168832
Thu Jan 04 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0918070003390312	0.0888459980487823	0.0918070003390312	0.0845123082399368	177274
Fri Jan 05 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0977300032973289	0.0918070003390312	0.0977300032973289	0.0899647176265716	333443
Mon Jan 08 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0977300032973289	0.09476900100708	0.0977300032973289	0.0899647176265716	299677
Tue Jan 09 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0977300032973289	0.0918070003390312	0.09476900100708	0.087238997220993	818835
Wed Jan 10 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.0977300032973289	0.09476900100708	0.09476900100708	0.087238997220993	502275
Thu Jan 11 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.09476900100708	0.0918070003390312	0.0918070003390312	0.0845123082399368	143507
Fri Jan 12 1979 00:00:00 GMT+0000 (Coordinated Universal Time)		0.09476900100708	0.0918070003390312	0.09476900100708	0.087238997220993	582470


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