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

Gpc

@kaggle.artemburenok_sp_500_stock_prices.gpc

381.91 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)	4.197531223297119	4.148148059844971	4.197531223297119	1.1705374717712402	111881
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.345678806304932	4.148148059844971	4.345678806304932	1.2118499279022217	88594
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.419753074645996	4.345678806304932	4.419753074645996	1.232506275177002	69356
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.493826866149902	4.444444179534912	4.444444179534912	1.239391803741455	36450
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.444444179534912	4.345678806304932	4.345678806304932	1.2118499279022217	53663
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.370369911193848	4.222221851348877	4.246913909912109	1.1843080520629885	247556
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.271605014801025	4.197531223297119	4.222221851348877	1.1774224042892456	21769
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.444444179534912	4.197531223297119	4.444444179534912	1.239391803741455	187819
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.370369911193848	4.246913909912109	4.345678806304932	1.2118499279022217	248569
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.518518924713135	4.320988178253174	4.493826866149902	1.25316321849823	174150


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