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

Intu

@kaggle.artemburenok_sp_500_stock_prices.intu

321.02 KB
7495 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Mar 12 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.291666984558105	2.75	2.25	2.6458330154418945	2.3820126056671143	28573200
Mon Mar 15 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.6875	2.7083330154418945	2.5833330154418945	2.6145830154418945	2.353879451751709	6580800
Tue Mar 16 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.5833330154418945	2.625	2.5208330154418945	2.5520830154418945	2.2976114749908447	3928800
Wed Mar 17 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.5208330154418945	2.5625	2.416666984558105	2.4583330154418945	2.213208675384521	3170400
Thu Mar 18 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.5208330154418945	2.541666984558105	2.4583330154418945	2.541666984558105	2.288233995437622	735600
Fri Mar 19 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.479166984558105	2.541666984558105	2.479166984558105	2.5208330154418945	2.269477128982544	542400
Mon Mar 22 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.5	2.541666984558105	2.375	2.375	2.1381847858428955	1749600
Tue Mar 23 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.416666984558105	2.541666984558105	2.3333330154418945	2.541666984558105	2.288233995437622	2000400
Wed Mar 24 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.5	2.541666984558105	2.416666984558105	2.479166984558105	2.231966495513916	1009200
Thu Mar 25 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	2.479166984558105	2.479166984558105	2.375	2.375	2.1381847858428955	1035600


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