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

Hes

@kaggle.artemburenok_sp_500_stock_prices.hes

395.79 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)	8.041666984558105	7.6875	7.7708330154418945	4.350296974182129	747600
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	8.104166984558105	7.5625	8.041666984558105	4.501914024353027	1204800
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	8.25	8.0625	8.0625	4.513576984405518	745200
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	8.166666984558105	7.8333330154418945	7.875	4.408609390258789	430800
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	7.9583330154418945	7.7291669845581055	7.7291669845581055	4.32697057723999	453000
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	7.6875	7.2083330154418945	7.2708330154418945	4.0703840255737305	810000
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	7.4375	7	7.083333015441895	3.9654176235198975	2117400
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	7.2083330154418945	6.9375	6.9791669845581055	3.907102584838867	816600
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.895833015441895	6.270833015441895	6.833333015441895	3.825460910797119	1286400
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	7.3333330154418945	6.9375	7.2083330154418945	4.035394668579102	837600


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