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

Fcx

@kaggle.artemburenok_sp_500_stock_prices.fcx

282.07 KB
6908 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Jul 10 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	11.8125	12.25	11.8125	12.25	6.851299285888672	5438000
Tue Jul 11 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5625	12.5625	12.375	12.5	6.991118431091309	4907000
Wed Jul 12 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5	13.0625	12.4375	13.0625	7.30571985244751	1055800
Thu Jul 13 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13.125	12.9375	13.0625	7.30571985244751	1373600
Fri Jul 14 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13.0625	12.9375	13	7.270764827728271	985600
Mon Jul 17 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13	12.875	12.9375	7.2358078956604	947600
Tue Jul 18 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	12.9375	12.9375	12.5625	12.625	7.061031818389893	727400
Wed Jul 19 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5625	12.5625	11.6875	11.875	6.641564846038818	558200
Thu Jul 20 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	11.75	11.8125	11.75	11.8125	6.60660982131958	464600
Fri Jul 21 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	11.875	12.1875	11.875	12.0625	6.74643087387085	721200


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