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

Dte

@kaggle.artemburenok_sp_500_stock_prices.dte

462.41 KB
15344 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	26.117021560668945	25.85106468200684	25.85106468200684	0.4358760714530945	1880
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.85106468200684	25.63829803466797	25.63829803466797	0.4322887361049652	5170
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.79787254333496	25.4255313873291	25.4255313873291	0.4287013113498688	7755
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.372339248657227	24.893617630004883	24.893617630004883	0.4197323322296142	10575
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	24.94680976867676	24.680850982666016	24.94680976867676	0.420629620552063	6815
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25	24.787233352661133	25	0.4215263724327087	5170
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.10638236999512	24.893617630004883	25.10638236999512	0.4233201444149017	4700
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.212766647338867	24.893617630004883	25.212766647338867	0.4251138567924499	4230
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.478723526000977	25.212766647338867	25.478723526000977	0.4295984208583832	3525
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	25.319149017333984	25.05319023132324	25.10638236999512	0.4233201444149017	3525


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