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

Dis

@kaggle.artemburenok_sp_500_stock_prices.dis

564.23 KB
15344 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.092908002436161	0.0960260033607482	0.092908002436161	0.092908002436161	0.0583984665572643	841958
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.092908002436161	0.0944669991731643	0.092908002436161	0.0941549986600875	0.0591822564601898	801865
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0941549986600875	0.0944669991731643	0.0935320034623146	0.0941549986600875	0.0591822564601898	962238
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0941549986600875	0.0947789996862411	0.0938439965248107	0.0944669991731643	0.059378370642662	962238
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0944669991731643	0.0957140028476715	0.0922849997878074	0.0941549986600875	0.0591822564601898	1282984
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0941549986600875	0.0960260033607482	0.0935320034623146	0.0960260033607482	0.0603583045303821	641492
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0960260033607482	0.0975850000977516	0.0960260033607482	0.096960999071598	0.0609460063278675	681585
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.096960999071598	0.100391000509262	0.0966499969363212	0.0997669994831085	0.0627097338438034	2004663
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0997669994831085	0.1000789999961853	0.0954030007123947	0.0966499969363212	0.0607504844665527	2004663
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0966499969363212	0.0972729995846748	0.0960260033607482	0.0966499969363212	0.0607504844665527	641492


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