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

Jbht

@kaggle.artemburenok_sp_500_stock_prices.jbht

359.58 KB
9846 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Nov 22 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5833330154418943	1.5416669845581057	1.5416669845581057	1.0990582704544067	5736000
Wed Nov 23 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6041669845581057	1.5625	1.5625	1.1139107942581177	2424000
Fri Nov 25 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6458330154418943	1.625	1.625	1.1584668159484863	741600
Mon Nov 28 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5625	1.5208330154418943	1.5208330154418943	1.084205985069275	1251600
Tue Nov 29 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5833330154418943	1.5625	1.5625	1.1139107942581177	1209600
Wed Nov 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6041669845581057	1.5625	1.5625	1.1139107942581177	632400
Thu Dec 01 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6041669845581057	1.5625	1.5625	1.1139107942581177	422400
Fri Dec 02 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6041669845581057	1.5416669845581057	1.5416669845581057	1.0990582704544067	985200
Mon Dec 05 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5833330154418943	1.5208330154418943	1.5208330154418943	1.084205985069275	229200
Tue Dec 06 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5416669845581057	1.5	1.5	1.06935453414917	220800


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