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

Dva

@kaggle.artemburenok_sp_500_stock_prices.dva

289.44 KB
6828 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Oct 31 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4749999046325684	4.199999809265137	3.4749999046325684	4.074999809265137	4.074999809265137	15479500
Wed Nov 01 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.900000095367432	3.950000047683716	3.875	3.900000095367432	3.900000095367432	3056500
Thu Nov 02 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.950000047683716	4.224999904632568	3.900000095367432	4.175000190734863	4.175000190734863	1185500
Fri Nov 03 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.175000190734863	4.224999904632568	3.849999904632568	4	4	1823500
Mon Nov 06 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.974999904632568	4	3.875	3.900000095367432	3.900000095367432	339500
Tue Nov 07 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.875	3.974999904632568	3.75	3.799999952316284	3.799999952316284	627500
Wed Nov 08 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.700000047683716	3.825000047683716	3.5999999046325684	3.825000047683716	3.825000047683716	1214000
Thu Nov 09 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	3.825000047683716	4.074999809265137	3.825000047683716	4.050000190734863	4.050000190734863	831000
Fri Nov 10 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.074999809265137	4.150000095367432	4.050000190734863	4.099999904632568	4.099999904632568	458500
Mon Nov 13 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.125	4.199999809265137	4.099999904632568	4.150000095367432	4.150000095367432	251500


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