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

Glw

@kaggle.artemburenok_sp_500_stock_prices.glw

366.49 KB
10326 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Dec 31 1981 00:00:00 GMT+0000 (Coordinated Universal Time)	2.1588540077209477	2.166666984558105	2.151041984558105	2.1614580154418945	0.8359150290489197	674400
Mon Jan 04 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.171875	2.1875	2.151041984558105	2.166666984558105	0.8379296064376831	914400
Tue Jan 05 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.151041984558105	2.1614580154418945	2.140625	2.151041984558105	0.831886351108551	876000
Wed Jan 06 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.125	2.140625	2.104166984558105	2.109375	0.8157727122306824	770400
Thu Jan 07 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.0625	2.09375	2.026041984558105	2.03125	0.7855587601661682	1250400
Fri Jan 08 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.0833330154418945	2.125	2.0364580154418945	2.104166984558105	0.8137587904930115	902400
Mon Jan 11 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.09375	2.125	2.057291984558105	2.0625	0.7976446747779846	835200
Tue Jan 12 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.0364580154418945	2.057291984558105	2.010416984558105	2.057291984558105	0.7956303954124451	506400
Wed Jan 13 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	2.0364580154418945	2.0520830154418945	2.0208330154418945	2.026041984558105	0.7835447788238525	1408800
Thu Jan 14 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	1.9947919845581052	2.026041984558105	1.9583330154418943	1.9739580154418943	0.7634018063545227	830400


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