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

Duk

@kaggle.artemburenok_sp_500_stock_prices.duk

389.64 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.646330833435059	6.42841911315918	6.42841911315918	0.8479781150817871	133540
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.918722152709961	6.42841911315918	6.918722152709961	0.9126542806625366	224861
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.973199844360352	6.700809001922607	6.700809001922607	0.8839085698127747	319394
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.755288124084473	6.646330833435059	6.755288124084473	0.8910959959030151	118855
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.755288124084473	6.646330833435059	6.700809001922607	0.8839085698127747	100270
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.646330833435059	6.48289680480957	6.537374973297119	0.8623502254486084	123903
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.646330833435059	6.42841911315918	6.591853141784668	0.8695369958877563	353353
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.809765815734863	6.646330833435059	6.700809001922607	0.8839085698127747	83979
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.700809001922607	6.591853141784668	6.591853141784668	0.8695369958877563	100040
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.700809001922607	6.646330833435059	6.700809001922607	0.8839085698127747	34647


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