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

Klac

@kaggle.artemburenok_sp_500_stock_prices.klac

384.8 KB
10636 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Oct 08 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1770830154418943	1.15625	1.15625	0.6264592409133911	2889600
Thu Oct 09 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1770830154418943	1.1666669845581057	1.1666669845581057	0.6321028470993042	1176000
Fri Oct 10 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3020830154418943	1.2708330154418943	1.2708330154418943	0.6885403990745544	1824000
Mon Oct 13 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3854169845581057	1.3645830154418943	1.3645830154418943	0.7393342852592468	679200
Tue Oct 14 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3020830154418943	1.28125	1.28125	0.6941841840744019	640800
Wed Oct 15 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3541669845581057	1.3229169845581057	1.3229169845581057	0.7167596817016602	408000
Thu Oct 16 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3125	1.2916669845581057	1.2916669845581057	0.6998283267021179	554400
Fri Oct 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3229169845581057	1.3020830154418943	1.3020830154418943	0.7054719924926758	456000
Mon Oct 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3645830154418943	1.34375	1.34375	0.7280469536781311	213600
Tue Oct 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3020830154418943	1.28125	1.28125	0.6941841840744019	405600


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