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

Fmc

@kaggle.artemburenok_sp_500_stock_prices.fmc

398.17 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)	1.089548945426941	1.073287010192871	1.073287010192871	0.451962947845459	544216
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0841280221939087	1.067865967750549	1.0787080526351929	0.4542457163333893	272108
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0787080526351929	1.067865967750549	1.073287010192871	0.451962947845459	724084
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0787080526351929	1.0624459981918335	1.073287010192871	0.451962947845459	2421300
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0787080526351929	1.051604986190796	1.0570249557495115	0.4451150298118591	122218
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0624459981918335	1.002818942070007	1.002818942070007	0.4222888648509979	696412
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0190809965133667	0.9594539999961852	0.9702950119972228	0.4085928797721863	1362846
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9865570068359376	0.964874029159546	0.964874029159546	0.4063101410865783	196010
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9540330171585084	0.9377710223197936	0.9431920051574708	0.3971798121929168	604172
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9919769763946532	0.9540330171585084	0.9757159948349	0.4108756482601166	2617310


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