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

Intc

@kaggle.artemburenok_sp_500_stock_prices.intc

399.5 KB
10779 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3255209922790527	0.3307290077209472	0.3255209922790527	0.3255209922790527	0.1882234811782837	10924800
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3255209922790527	0.328125	0.3229170143604278	0.3229170143604278	0.1867178231477737	17068800
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3307290077209472	0.3359380066394806	0.3307290077209472	0.3307290077209472	0.1912348419427871	18508800
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3307290077209472	0.3346349895000458	0.3294270038604736	0.3294270038604736	0.190482035279274	11174400
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3229170143604278	0.3229170143604278	0.3177079856395721	0.3177079856395721	0.1837058067321777	12172800
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3164060115814209	0.3164060115814209	0.3111979961395263	0.3111979961395263	0.1799416244029998	8966400
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3125	0.3177079856395721	0.3125	0.3125	0.180694431066513	11347200
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3125	0.3151040077209472	0.3098959922790527	0.3098959922790527	0.1791887879371643	16262400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3046880066394806	0.3046880066394806	0.2994790077209472	0.2994790077209472	0.1731654703617096	26918400
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3111979961395263	0.3164060115814209	0.3111979961395263	0.3111979961395263	0.1799416244029998	20102400


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