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

Dpz

@kaggle.artemburenok_sp_500_stock_prices.dpz

215.7 KB
4640 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jul 13 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	14	14.100000381469728	13.489999771118164	13.5	6.312546730041504	14964100
Wed Jul 14 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.5	13.550000190734863	12.90999984741211	13.4399995803833	6.284489631652832	2801000
Thu Jul 15 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.449999809265137	13.850000381469728	13.350000381469728	13.84000015258789	6.471530437469482	1276200
Fri Jul 16 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.869999885559082	13.899999618530272	13.510000228881836	13.829999923706056	6.466853618621826	1488200
Mon Jul 19 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.800000190734863	13.800000190734863	13.350000381469728	13.520000457763672	6.321900367736816	966200
Tue Jul 20 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.520000457763672	13.93000030517578	13.40999984741211	13.93000030517578	6.513613224029541	719300
Wed Jul 21 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.9399995803833	13.9399995803833	13.5	13.600000381469728	6.359307289123535	472300
Thu Jul 22 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.600000381469728	13.649999618530272	13.329999923706056	13.600000381469728	6.359307289123535	218500
Fri Jul 23 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.399999618530272	13.619999885559082	13.399999618530272	13.5600004196167	6.340600490570068	268500
Mon Jul 26 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.5	13.5	13.050000190734863	13.199999809265137	6.172267913818359	236200


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