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

Gis

@kaggle.artemburenok_sp_500_stock_prices.gis

399.78 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)	1.1106090545654297	1.058953046798706	1.065410017967224	0.319225937128067	557532
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.084781050682068	1.058953046798706	1.084781050682068	0.325030118227005	660133
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1106090545654297	1.0783239603042605	1.091238021850586	0.3269647359848022	1167332
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.097694993019104	1.0718669891357422	1.097694993019104	0.3288995623588562	785965
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.084781050682068	1.065410017967224	1.0783239603042605	0.3230954110622406	338778
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.097694993019104	1.0718669891357422	1.091238021850586	0.3269647359848022	1080218
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.084781050682068	1.0718669891357422	1.0783239603042605	0.3230954110622406	524622
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.104151964187622	1.084781050682068	1.104151964187622	0.3308340907096863	694979
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.097694993019104	1.058953046798706	1.0783239603042605	0.3230954110622406	967937
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1622660160064695	1.0783239603042605	1.1558090448379517	0.3463118374347687	1322202


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