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

Hpq

@kaggle.artemburenok_sp_500_stock_prices.hpq

557.5 KB
15344 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1312730014324188	0.1312730014324188	0.1241770014166832	0.1241770014166832	0.0442780889570713	2480333
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1241770014166832	0.1241770014166832	0.1215159967541694	0.1228459998965263	0.0438034981489181	507341
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1228459998965263	0.1268379986286163	0.1179680004715919	0.1201850026845932	0.042854655534029	845568
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1197419986128807	0.1197419986128807	0.1175249963998794	0.1175249963998794	0.0419061593711376	338227
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1175249963998794	0.1192990019917488	0.1153070032596588	0.1192990019917488	0.0425386950373649	873754
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1192990019917488	0.1241770014166832	0.1179680004715919	0.1210720017552375	0.043170940130949	930125
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1210720017552375	0.1219590008258819	0.1192990019917488	0.1219590008258819	0.0434872210025787	450970
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1219590008258819	0.1224030032753944	0.120628997683525	0.1215159967541694	0.0433292426168918	422784
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1215159967541694	0.1232900023460388	0.120628997683525	0.120628997683525	0.0430129766464233	535526
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.120628997683525	0.1210720017552375	0.1188549995422363	0.1188549995422363	0.0423804149031639	310042


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