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

Gpn

@kaggle.artemburenok_sp_500_stock_prices.gpn

255.1 KB
5514 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 16 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	3.75	3.75	3.75	3.75	3.55013370513916	3200
Wed Jan 17 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	3.75	3.75	3.75	3.75	3.55013370513916	122800
Thu Jan 18 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	3.875	4.125	3.875	4.125	3.9051473140716553	167200
Fri Jan 19 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.1875	4.28125	4.1875	4.28125	4.053068161010742	59600
Mon Jan 22 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.25	4.625	4.25	4.5625	4.319327354431152	146800
Tue Jan 23 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.5	4.78125	4.5	4.6875	4.437667846679688	76000
Wed Jan 24 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.625	4.625	4.5625	4.5625	4.319327354431152	560000
Thu Jan 25 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.65625	4.6875	4.625	4.6875	4.437667846679688	143200
Fri Jan 26 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.625	4.640625	4.625	4.625	4.378497123718262	82000
Mon Jan 29 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	4.630000114440918	4.6875	4.599999904632568	4.675000190734863	4.425833225250244	262000


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