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

Hig

@kaggle.artemburenok_sp_500_stock_prices.hig

291.39 KB
6796 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 15 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24	24.875	24	24.875	13.979453086853027	1283000
Mon Dec 18 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24.875	25.0625	24.25	24.4375	13.733574867248535	2710200
Tue Dec 19 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24.4375	24.4375	23.75	23.9375	13.45258903503418	1096600
Wed Dec 20 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	23.9375	24.6875	23.9375	24.5625	13.803825378417969	3904000
Thu Dec 21 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24.5	24.6875	24.0625	24.25	13.628210067749023	3891400
Fri Dec 22 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24.375	24.5625	24.25	24.375	13.69846248626709	2170200
Tue Dec 26 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24.375	24.375	24.1875	24.3125	13.663337707519531	935600
Wed Dec 27 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	24.25	24.3125	24.0625	24.0625	13.522835731506348	1391400
Thu Dec 28 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	23.9375	24.25	23.875	24.0625	13.522835731506348	1983000
Fri Dec 29 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	23.9375	24.1875	23.6875	24.1875	13.593083381652832	1028000


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