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

Grmn

@kaggle.artemburenok_sp_500_stock_prices.grmn

251.53 KB
5538 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 08 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	7.90625	11.4375	7.5625	10	5.598390579223633	17149800
Mon Dec 11 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	11.34375	11.375	9.9375	10.59375	5.930796146392822	2919200
Tue Dec 12 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	10.609375	10.625	9.6875	9.9375	5.563401222229004	1077400
Wed Dec 13 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	10.375	10.4375	9.875	9.9375	5.563401222229004	422400
Thu Dec 14 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	9.992188453674316	10.125	9.9375	10.0625	5.633381366729736	265400
Fri Dec 15 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	10.125	10.125	9	10.0625	5.633381366729736	950200
Mon Dec 18 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	10.25	10.25	9.71875	10.03125	5.6158857345581055	483600
Tue Dec 19 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	10.023438453674316	10.03125	9.625	9.8125	5.493423461914063	457400
Wed Dec 20 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	9.6875	9.8125	9	9.125	5.108531951904297	1228800
Thu Dec 21 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	9.03125	9.25	8.875	9.09375	5.091037750244141	1017400


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