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

Hst

@kaggle.artemburenok_sp_500_stock_prices.hst

358.28 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)	3.336344003677368	3.270925045013428	3.314537048339844	0.2124224305152893	110634
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4235680103302	3.292731046676636	3.4235680103302	0.2194100618362426	260821
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5325989723205566	3.401762008666992	3.4889869689941406	0.2236026376485824	106048
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5107929706573486	3.4235680103302	3.4235680103302	0.2194100618362426	237891
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4671809673309326	3.379956007003784	3.401762008666992	0.2180125415325164	95157
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.379956007003784	3.314537048339844	3.379956007003784	0.2166151106357574	329609
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.336344003677368	3.336344003677368	3.336344003677368	0.2138200849294662	84265
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.358150005340576	3.336344003677368	3.336344003677368	0.2138200849294662	97449
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.336344003677368	3.205507040023804	3.205507040023804	0.205434963107109	1218119
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.379956007003784	3.24911904335022	3.379956007003784	0.2166151106357574	134136


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