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

Fdx

@kaggle.artemburenok_sp_500_stock_prices.fdx

420.5 KB
11267 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Apr 12 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9492189884185792	0.9804689884185792	0.9492189884185792	0.9492189884185792	0.8106855154037476	11657600
Thu Apr 13 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9882810115814208	1.019531011581421	0.9882810115814208	0.9882810115814208	0.8440464735031128	7366400
Fri Apr 14 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.050781011581421	1.089843988418579	1.050781011581421	1.050781011581421	0.8974251747131348	6771200
Mon Apr 17 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.050781011581421	1.050781011581421	1.019531011581421	1.019531011581421	0.8707359433174133	4076800
Tue Apr 18 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.019531011581421	1.0390629768371582	1.011718988418579	1.011718988418579	0.86406409740448	2966400
Wed Apr 19 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.03125	1.058593988418579	1.03125	1.03125	0.8807449340820312	2272000
Thu Apr 20 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.058593988418579	1.089843988418579	1.058593988418579	1.058593988418579	0.904098093509674	1699200
Fri Apr 21 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.058593988418579	1.078125	1.050781011581421	1.050781011581421	0.8974251747131348	1046400
Mon Apr 24 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.050781011581421	1.058593988418579	1.03125	1.03125	0.8807449340820312	931200
Tue Apr 25 1978 00:00:00 GMT+0000 (Coordinated Universal Time)	1.078125	1.109375	1.078125	1.078125	0.9207782745361328	2256000


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