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

Ko

@kaggle.artemburenok_sp_500_stock_prices.ko

524.75 KB
15344 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2630209922790527	0.2701820135116577	0.2630209922790527	0.2630209922790527	0.0496636778116226	806400
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2591150104999542	0.2591150104999542	0.2532550096511841	0.2571609914302826	0.048557199537754	1574400
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2578130066394806	0.2610679864883423	0.2578130066394806	0.2591150104999542	0.0489261783659458	844800
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2591150104999542	0.2623699903488159	0.2526040077209472	0.2532550096511841	0.0478196889162063	1420800
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2513020038604736	0.2513020038604736	0.2457679957151413	0.2506510019302368	0.0473280064761638	2035200
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2506510019302368	0.2565099895000458	0.2486979961395263	0.2552079856395721	0.048188429325819	960000
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2552079856395721	0.2600910067558288	0.2526040077209472	0.2565099895000458	0.0484342761337757	1612800
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2565099895000458	0.2591150104999542	0.2552079856395721	0.2591150104999542	0.0489261783659458	614400
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2591150104999542	0.2591150104999542	0.2545570135116577	0.2571609914302826	0.048557199537754	883200
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2565099895000458	0.2565099895000458	0.2539060115814209	0.2545570135116577	0.0480654947459697	614400


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