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

Jnpr

@kaggle.artemburenok_sp_500_stock_prices.jnpr

221.21 KB
5907 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 25 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	17.5	17.666667938232422	15.666666984558104	16.479167938232422	13.470295906066896	44833800
Mon Jun 28 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	16.3125	16.583332061767578	15.020833015441896	16.520832061767578	13.504353523254396	9166200
Tue Jun 29 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	16.3125	22.458332061767575	15.96875	19.25	15.735211372375488	14730000
Wed Jun 30 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	20.291667938232425	26.520832061767575	19.833332061767575	24.833332061767575	20.299108505249023	16852800
Thu Jul 01 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	26.3125	27	23.666667938232425	24.333332061767575	19.89039802551269	9501000
Fri Jul 02 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	24.5625	25.15625	22.5	23.791667938232425	19.4476318359375	3912600
Tue Jul 06 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	24	25.708332061767575	22.833332061767575	23.25	19.004865646362305	3632400
Wed Jul 07 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	23.104167938232425	23.833332061767575	21.333332061767575	22.510417938232425	18.40032196044922	4234800
Thu Jul 08 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	22.916667938232425	23	21.333332061767575	21.333332061767575	17.438152313232422	2370000
Fri Jul 09 1999 00:00:00 GMT+0000 (Coordinated Universal Time)	22	22.166667938232425	20.333332061767575	22.125	18.08527946472168	2935200


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