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

Eqt

@kaggle.artemburenok_sp_500_stock_prices.eqt

395.79 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)	0.6552550196647644	0.6485350131988525	0.6485350131988525	0.2912614345550537	29759
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6485350131988525	0.6418139934539795	0.6485350131988525	0.2912614345550537	148797
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6518949866294861	0.6485350131988525	0.6485350131988525	0.2912614345550537	96718
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6485350131988525	0.6485350131988525	0.6485350131988525	0.2912614345550537	63239
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6485350131988525	0.6485350131988525	0.6485350131988525	0.2912614345550537	226915
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6485350131988525	0.6216520071029663	0.6216520071029663	0.2791880369186401	252955
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6149320006370544	0.5645279884338379	0.5645279884338379	0.253533273935318	245515
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5779690146446228	0.5678880214691162	0.5678880214691162	0.2550421953201294	182276
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5645279884338379	0.5342850089073181	0.5342850089073181	0.239950954914093	85558
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5510860085487366	0.5376449823379517	0.5477259755134583	0.2459872961044311	212036


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