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

Fitb

@kaggle.artemburenok_sp_500_stock_prices.fitb

385.06 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)	0.5560129880905151	0.5430070161819458	0.5430070161819458	0.2197003215551376	30755
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5527610182762146	0.5397549867630005	0.5397549867630005	0.2183846086263656	46132
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5495100021362305	0.5365039706230164	0.5365039706230164	0.2170691341161728	92264
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5462579727172852	0.5332520008087158	0.5332520008087158	0.2157533764839172	38443
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5462579727172852	0.5332520008087158	0.5332520008087158	0.2157533764839172	123019
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5397549867630005	0.5267490148544312	0.5267490148544312	0.2131222188472747	99953
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5300009846687317	0.5169939994812012	0.5169939994812012	0.2091754078865051	146085
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5234969854354858	0.5104910135269165	0.5104910135269165	0.2065442502498626	315236
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5234969854354858	0.5104910135269165	0.5104910135269165	0.2065442502498626	123019
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5202460289001465	0.5072399973869324	0.5072399973869324	0.2052289247512817	61509


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