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

Hrl

@kaggle.artemburenok_sp_500_stock_prices.hrl

358.23 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)	0.275391012430191	0.259766012430191	0.259766012430191	0.1317400187253952	620800
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2617189884185791	0.2578130066394806	0.2578130066394806	0.1307495087385177	390400
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2617189884185791	0.2578130066394806	0.259766012430191	0.1317400187253952	70400
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2617189884185791	0.2578130066394806	0.259766012430191	0.1317400187253952	51200
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2558589875698089	0.2558589875698089	0.2558589875698089	0.1297585219144821	38400
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2558589875698089	0.2558589875698089	0.2558589875698089	0.1297585219144821	6400
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2539060115814209	0.2539060115814209	0.2539060115814209	0.1287680715322494	19200
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2558589875698089	0.2539060115814209	0.2539060115814209	0.1287680715322494	102400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2519530057907104	0.2421880066394806	0.2421880066394806	0.1228253096342086	256000
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2480469942092895	0.2421880066394806	0.2480469942092895	0.125796690583229	57600


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