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

Hsic

@kaggle.artemburenok_sp_500_stock_prices.hsic

296.88 KB
6825 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Nov 03 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.264706134796143	4.607842922210693	3.995098114013672	4.460783958435059	4.460783958435059	24219900
Mon Nov 06 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.411765098571777	4.558824062347412	4.3627448081970215	4.485293865203857	4.485293865203857	3758190
Tue Nov 07 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.509803771972656	4.509803771972656	4.3627448081970215	4.411765098571777	4.411765098571777	3391500
Wed Nov 08 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.313724994659424	4.460783958435059	4.313724994659424	4.3627448081970215	4.3627448081970215	851190
Thu Nov 09 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.3627448081970215	4.509803771972656	4.3627448081970215	4.460783958435059	4.460783958435059	574770
Fri Nov 10 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.3627448081970215	4.509803771972656	4.264706134796143	4.264706134796143	4.264706134796143	1071000
Mon Nov 13 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.411765098571777	4.411765098571777	4.264706134796143	4.3627448081970215	4.3627448081970215	492150
Tue Nov 14 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.264706134796143	4.411765098571777	4.264706134796143	4.264706134796143	4.264706134796143	1056720
Wed Nov 15 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.264706134796143	4.460783958435059	4.264706134796143	4.350490093231201	4.350490093231201	862920
Thu Nov 16 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	4.460783958435059	4.460783958435059	4.264706134796143	4.411765098571777	4.411765098571777	634950


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