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

Dxc

@kaggle.artemburenok_sp_500_stock_prices.dxc

389.76 KB
10326 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Dec 31 1981 00:00:00 GMT+0000 (Coordinated Universal Time)	1.071254014968872	1.0867799520492554	1.0557290315628052	1.0867799520492554	0.6693883538246155	428732
Mon Jan 04 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0867799520492554	1.0971299409866333	1.0764299631118774	1.0867799520492554	0.6693883538246155	123185
Tue Jan 05 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0867799520492554	1.0971299409866333	1.066079020500183	1.066079020500183	0.6566379070281982	251201
Wed Jan 06 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0867799520492554	1.0971299409866333	1.0764299631118774	1.0867799520492554	0.6693883538246155	318832
Thu Jan 07 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1178309917449951	1.138530969619751	1.0971299409866333	1.1178309917449951	0.6885138154029846	371970
Fri Jan 08 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1592320203781128	1.2006330490112305	1.1178309917449951	1.2006330490112305	0.739514946937561	1734252
Mon Jan 11 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1799319982528689	1.2109830379486084	1.1488820314407349	1.1488820314407349	0.7076392769813538	496363
Tue Jan 12 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.128180980682373	1.138530969619751	1.1178309917449951	1.128180980682373	0.6948888897895813	263278
Wed Jan 13 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.138530969619751	1.1488820314407349	1.128180980682373	1.128180980682373	0.6948888897895813	149754
Thu Jan 14 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.190282940864563	1.2213339805603027	1.1488820314407349	1.2109830379486084	0.7458896636962891	253616


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