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

Emr

@kaggle.artemburenok_sp_500_stock_prices.emr

445.32 KB
12745 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 01 1972 00:00:00 GMT+0000 (Coordinated Universal Time)		3.578125	3.541666984558105	3.5520830154418945	0.8204061985015869	314400
Fri Jun 02 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5520830154418945	3.5625	3.541666984558105	3.5520830154418945	0.8204061985015869	1396800
Mon Jun 05 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5520830154418945	3.557291984558105	3.53125	3.5364580154418945	0.8167974352836609	372000
Tue Jun 06 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.541666984558105	3.5625	3.541666984558105	3.541666984558105	0.818000316619873	177600
Wed Jun 07 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.526041984558105	3.526041984558105	3.479166984558105	3.479166984558105	0.8035653233528137	379200
Thu Jun 08 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.479166984558105	3.510416984558105	3.479166984558105	3.4895830154418945	0.8059707880020142	552000
Fri Jun 09 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4895830154418945	3.5	3.46875	3.5	0.8083772659301758	177600
Mon Jun 12 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5	3.510416984558105	3.46875	3.5	0.8083772659301758	506400
Tue Jun 13 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5	3.510416984558105	3.479166984558105	3.5	0.8083772659301758	288000
Wed Jun 14 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5	3.515625	3.4895830154418945	3.4895830154418945	0.8059707880020142	789600


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