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

Hal

@kaggle.artemburenok_sp_500_stock_prices.hal

460.96 KB
12745 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 01 1972 00:00:00 GMT+0000 (Coordinated Universal Time)		3.946057081222534	3.891458034515381	3.946057081222534	1.3445309400558472	158655
Fri Jun 02 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.946057081222534	4.020511150360107	3.921238899230957	3.9758388996124263	1.35467791557312	705134
Mon Jun 05 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.9510209560394287	3.9510209560394287	3.812040090560913	3.8219668865203857	1.3056795597076416	284572
Tue Jun 06 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8219668865203857	3.8517489433288574	3.802113056182861	3.812040090560913	1.302288293838501	203985
Wed Jun 07 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.812040090560913	3.8219668865203857	3.7921860218048096	3.797148942947388	1.297200322151184	85623
Thu Jun 08 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.797148942947388	3.8219668865203857	3.7822580337524414	3.7822580337524414	1.292114496231079	191394
Fri Jun 09 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.7723309993743896	3.7723309993743896	3.70284104347229	3.762403964996338	1.285331130027771	292127
Mon Jun 12 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.762403964996338	3.80707597732544	3.762403964996338	3.762403964996338	1.285331130027771	128435
Tue Jun 13 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.762403964996338	3.7822580337524414	3.7226951122283936	3.7425498962402335	1.2785485982894895	720244
Wed Jun 14 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	3.7425498962402335	3.7822580337524414	3.73758602142334	3.7723309993743896	1.2887223958969116	594327


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