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

Isrg

@kaggle.artemburenok_sp_500_stock_prices.isrg

275.91 KB
5660 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 16 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.013889074325561	2.055556058883667	2	2.027777910232544	2.027777910232544	521550
Mon Jun 19 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.027777910232544	2.055556058883667	2	2	2	1363050
Tue Jun 20 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.006943941116333	2.180556058883667	1.75	2.0833330154418945	2.0833330154418945	1177650
Wed Jun 21 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.222222089767456	2.472222089767456	2.138889074325561	2.444443941116333	2.444443941116333	2342250
Thu Jun 22 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.4583330154418945	2.472222089767456	2.118056058883667	2.194443941116333	2.194443941116333	857700
Fri Jun 23 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.263889074325561	2.3611109256744385	2.222222089767456	2.305556058883667	2.305556058883667	615150
Mon Jun 26 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.3333330154418945	2.3611109256744385	2.166666984558105	2.222222089767456	2.222222089767456	458550
Tue Jun 27 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.222222089767456	2.319443941116333	2	2.1111109256744385	2.1111109256744385	616050
Wed Jun 28 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.138889074325561	2.194443941116333	2.027777910232544	2.138889074325561	2.138889074325561	828000
Thu Jun 29 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.194443941116333	2.194443941116333	2	2	2	834300


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