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

Dxcm

@kaggle.artemburenok_sp_500_stock_prices.dxcm

197.09 KB
4449 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Apr 14 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.0199999809265137	3.049999952316284	2.702500104904175	2.934999942779541	2.934999942779541	7594000
Fri Apr 15 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.9124999046325684	2.924999952316284	2.557499885559082	2.5625	2.5625	1129200
Mon Apr 18 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.625	2.7049999237060547	2.5999999046325684	2.625	2.625	213600
Tue Apr 19 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.75	2.75	2.640000104904175	2.6449999809265137	2.6449999809265137	549600
Wed Apr 20 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.637500047683716	2.674999952316284	2.625	2.650000095367432	2.650000095367432	34400
Thu Apr 21 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.650000095367432	2.657500028610229	2.625	2.625	2.625	136000
Fri Apr 22 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.690000057220459	2.742500066757202	2.625	2.630000114440918	2.630000114440918	92400
Mon Apr 25 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.664999961853028	2.6875	2.627500057220459	2.637500047683716	2.637500047683716	277200
Tue Apr 26 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.627500057220459	2.6624999046325684	2.625	2.625	2.625	132800
Wed Apr 27 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	2.625	2.634999990463257	2.4024999141693115	2.447499990463257	2.447499990463257	272000


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