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

Dlr

@kaggle.artemburenok_sp_500_stock_prices.dlr

215.46 KB
4563 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Oct 29 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12.010000228881836	12	12	5.790802478790283	5951800
Mon Nov 01 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12.010000228881836	12	12	5.790802478790283	764400
Tue Nov 02 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12.010000228881836	12	12	5.790802478790283	950100
Wed Nov 03 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.020000457763672	12.199999809265137	12.010000228881836	12.149999618530272	5.863186836242676	433600
Thu Nov 04 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.18000030517578	12.18000030517578	12.050000190734863	12.0600004196167	5.819757461547852	311200
Fri Nov 05 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.050000190734863	12.100000381469728	12	12.079999923706056	5.829407215118408	391800
Mon Nov 08 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.130000114440918	12.130000114440918	12	12.010000228881836	5.795628070831299	91100
Tue Nov 09 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12.0600004196167	12	12.010000228881836	5.795628070831299	97600
Wed Nov 10 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12.039999961853027	12	12.010000228881836	5.795628070831299	177500
Thu Nov 11 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12.020000457763672	12	12.020000457763672	5.800454139709473	92700


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