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

Fast

@kaggle.artemburenok_sp_500_stock_prices.fast

346.49 KB
8901 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Aug 20 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0651040002703666	0.0631510019302368	0.0631510019302368	0.041174940764904	66969600
Fri Aug 21 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.063801996409893	0.0625	0.0625	0.0407504923641681	17932800
Mon Aug 24 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0644529983401298	0.0631510019302368	0.0631510019302368	0.041174940764904	8889600
Tue Aug 25 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0683590024709701	0.0664059966802597	0.0664059966802597	0.0432972274720668	20774400
Wed Aug 26 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0690099969506263	0.0670569986104965	0.0670569986104965	0.043721679598093	25593600
Thu Aug 27 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0690099969506263	0.0677080005407333	0.0677080005407333	0.0441461503505706	2630400
Fri Aug 28 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0703129991889	0.0677080005407333	0.0677080005407333	0.0441461503505706	7180800
Mon Aug 31 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0696609988808631	0.0677080005407333	0.0677080005407333	0.0441461503505706	4435200
Tue Sep 01 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0696609988808631	0.0677080005407333	0.0677080005407333	0.0441461503505706	3321600
Wed Sep 02 1987 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0683590024709701	0.0644529983401298	0.0644529983401298	0.0420238599181175	7372800


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