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

Foxa

@kaggle.artemburenok_sp_500_stock_prices.foxa

46.78 KB
949 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Mar 12 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	38	38	38	38	36.0123176574707	10000
Wed Mar 13 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	39	39.900001525878906	38.70000076293945	39.75	37.670780181884766	20477400
Thu Mar 14 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	39.75	41.400001525878906	39.75	40.650001525878906	38.523704528808594	6248600
Fri Mar 15 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	41.380001068115234	41.869998931884766	41.2400016784668	41.70000076293945	39.51877975463867	7107300
Mon Mar 18 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	41.95000076293945	41.95000076293945	41.04999923706055	41.70000076293945	39.51877975463867	4020900
Tue Mar 19 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	41.54999923706055	41.70000076293945	39.84000015258789	40.34000015258789	38.22991180419922	10118500
Wed Mar 20 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	40.4900016784668	40.810001373291016	38.2400016784668	38.619998931884766	36.599884033203125	15683200
Thu Mar 21 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	39	40.06999969482422	38.75	40.02000045776367	37.92665481567383	12751700
Fri Mar 22 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	39.93000030517578	39.9900016784668	37.68999862670898	38.720001220703125	36.69465255737305	10898000
Mon Mar 25 2019 00:00:00 GMT+0000 (Coordinated Universal Time)	38.88999938964844	38.959999084472656	37.38999938964844	37.43999862670898	35.48160934448242	9338900


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