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

Dltr

@kaggle.artemburenok_sp_500_stock_prices.dltr

302.52 KB
6994 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Mar 07 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1193419694900513	1.1687239408493042	1.0534980297088623	1.1687239408493042	1.1687239408493042	33796744
Wed Mar 08 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1687239408493042	1.1687239408493042	1.069959044456482	1.0864200592041016	1.0864200592041016	6521513
Thu Mar 09 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0946500301361084	1.1193419694900513	1.0864200592041016	1.111111044883728	1.111111044883728	2101950
Fri Mar 10 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1358020305633545	1.1851849555969238	1.111111044883728	1.1604939699172974	1.1604939699172974	2832469
Mon Mar 13 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1851849555969238	1.1851849555969238	1.152263045310974	1.152263045310974	1.152263045310974	982631
Tue Mar 14 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1851849555969238	1.2016459703445437	1.152263045310974	1.1687239408493042	1.1687239408493042	1029713
Wed Mar 15 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1687239408493042	1.2345679998397827	1.1358020305633545	1.2016459703445437	1.2016459703445437	4979981
Thu Mar 16 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2345679998397827	1.2510290145874023	1.1687239408493042	1.1687239408493042	1.1687239408493042	900619
Fri Mar 17 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1687239408493042	1.2016459703445437	1.1687239408493042	1.1687239408493042	1.1687239408493042	1731375
Mon Mar 20 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1687239408493042	1.2057609558105469	1.1687239408493042	1.1687239408493042	1.1687239408493042	1728338


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