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

Itw

@kaggle.artemburenok_sp_500_stock_prices.itw

432.17 KB
12551 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Mar 13 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.125	1.109375	1.113281011581421	0.585568904876709	89600
Wed Mar 14 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.113281011581421	1.113281011581421	1.113281011581421	0.585568904876709	3200
Thu Mar 15 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.113281011581421	1.109375	1.109375	0.5835142135620117	9600
Fri Mar 16 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1171879768371582	1.109375	1.1171879768371582	0.5876238346099854	9600
Mon Mar 19 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.109375	1.09375	1.09375	0.5752951502799988	48000
Tue Mar 20 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.089843988418579	1.0859379768371582	1.089843988418579	0.5732412934303284	9600
Wed Mar 21 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0859379768371582	1.0859379768371582	1.0859379768371582	0.5711866021156311	3200
Thu Mar 22 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.078125	1.0546879768371582	1.0546879768371582	0.5547491908073425	22400
Fri Mar 23 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.058593988418579	1.015625	1.015625	0.5342031121253967	44800
Mon Mar 26 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0234379768371582	1.0078129768371582	1.0078129768371582	0.53009432554245	32000


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