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

Khc

@kaggle.artemburenok_sp_500_stock_prices.khc

91.26 KB
1876 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Jul 06 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	71	74.29000091552734	71	72.95999908447266	53.370731353759766	3809700
Tue Jul 07 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	73.7300033569336	74.70999908447266	72.95999908447266	74.62999725341797	54.59233474731445	5794300
Wed Jul 08 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	74.30000305175781	75.5	74.04000091552734	75.4000015258789	55.15560531616211	4276600
Thu Jul 09 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	76.47000122070312	77.06600189208984	74.5	74.80000305175781	54.71670913696289	4267100
Fri Jul 10 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	75.05000305175781	77.80000305175781	75	77.30999755859375	56.55279541015625	4983000
Mon Jul 13 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	79.5	79.69999694824219	77.91000366210938	78.83000183105469	57.66471099853516	9078900
Tue Jul 14 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	79.44999694824219	79.5	77.6500015258789	78	57.05752182006836	18746100
Wed Jul 15 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	77.6500015258789	78.16999816894531	76.4000015258789	76.70999908447266	56.11387252807617	6330500
Thu Jul 16 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	76.97000122070312	78.83999633789062	76.94999694824219	78.75	57.60615158081055	5634100
Fri Jul 17 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	79.43000030517578	79.69000244140625	77.26000213623047	79.62999725341797	58.2498779296875	6100900


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