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

Dri

@kaggle.artemburenok_sp_500_stock_prices.dri

297.16 KB
6950 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue May 09 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	5.437891960144043	5.959332942962647	5.437891960144043	5.810349941253662	3.409256935119629	2629321
Wed May 10 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	5.959332942962647	6.331791877746582	5.959332942962647	6.182807922363281	3.627800941467285	4705896
Thu May 11 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.182807922363281	6.406282901763916	6.182807922363281	6.331791877746582	3.7152161598205566	3039098
Fri May 12 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.331791877746582	6.406282901763916	6.257299900054932	6.257299900054932	3.6715080738067623	1584909
Mon May 15 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.257299900054932	6.331791877746582	6.257299900054932	6.257299900054932	3.6715080738067623	1119421
Tue May 16 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.257299900054932	6.331791877746582	6.182807922363281	6.257299900054932	3.6715080738067623	1203826
Wed May 17 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.257299900054932	6.257299900054932	6.033824920654297	6.108316898345947	3.5840914249420166	1458888
Thu May 18 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.108316898345947	6.257299900054932	6.108316898345947	6.182807922363281	3.627800941467285	420349
Fri May 19 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.257299900054932	6.257299900054932	6.108316898345947	6.182807922363281	3.627800941467285	414476
Mon May 22 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.480774879455566	6.778741836547852	6.406282901763916	6.629757881164551	3.890047788619995	1283868


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