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

Dow

@kaggle.artemburenok_sp_500_stock_prices.dow

48.71 KB
943 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Mar 20 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	52.75	53.5	49.5	49.79999923706055	40.79701232910156	2350800
Thu Mar 21 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	49.9900016784668	50	48.20000076293945	48.97999954223633	40.1252555847168	1764700
Fri Mar 22 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	48.79999923706055	49.95000076293945	48.15999984741211	48.59999847412109	39.81394577026367	844700
Mon Mar 25 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	48.59999847412109	49.400001525878906	48	49.150001525878906	40.26452255249024	440900
Tue Mar 26 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	49	49.75	48.18000030517578	48.84999847412109	40.01875686645508	504700
Wed Mar 27 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	49	50.77999877929688	49	50.09999847412109	41.04277420043945	1788600
Thu Mar 28 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	50.900001525878906	51	49.915000915527344	50.84999847412109	41.65719223022461	585400
Fri Mar 29 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	49.52000045776367	52.47999954223633	49.18000030517578	51.630001068115234	42.29618453979492	1769000
Mon Apr 01 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	52.29999923706055	54.38999938964844	51.25	53.5	43.828121185302734	19663400
Tue Apr 02 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	55.119998931884766	57.38999938964844	54.29999923706055	56.25	46.08096694946289	17414200


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