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

Ivz

@kaggle.artemburenok_sp_500_stock_prices.ivz

251.75 KB
6874 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Aug 25 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.724999904632568	6.824999809265137	6.724999904632568	6.800000190734863	3.239301919937134	3541000
Mon Aug 28 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.775000095367432	6.775000095367432	6.650000095367432	6.699999809265137	3.191664934158325	1418500
Tue Aug 29 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.75	6.775000095367432	6.625	6.699999809265137	3.191664934158325	879000
Wed Aug 30 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.699999809265137	6.724999904632568	6.675000190734863	6.724999904632568	3.203574657440185	436500
Thu Aug 31 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.724999904632568	6.724999904632568	6.650000095367432	6.699999809265137	3.191664934158325	606500
Fri Sep 01 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.699999809265137	6.724999904632568	6.675000190734863	6.724999904632568	3.203574657440185	217000
Tue Sep 05 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.699999809265137	6.724999904632568	6.675000190734863	6.699999809265137	3.191664934158325	385500
Wed Sep 06 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.675000190734863	6.699999809265137	6.650000095367432	6.675000190734863	3.1797566413879395	247000
Thu Sep 07 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.675000190734863	6.675000190734863	6.599999904632568	6.625	3.155937433242798	738000
Fri Sep 08 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	6.574999809265137	6.599999904632568	6.275000095367432	6.275000095367432	2.989208936691284	946000


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