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

Ldos

@kaggle.artemburenok_sp_500_stock_prices.ldos

173.68 KB
4068 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Oct 17 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	44.61728286743164	44.64197540283203	43.60493850708008	44.37036895751953	23.28729248046875	1741338
Wed Oct 18 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	45.03703689575195	45.03703689575195	43.43209838867188	43.62963104248047	22.898515701293945	1484487
Thu Oct 19 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	43.62963104248047	43.925926208496094	42.49382781982422	42.64197540283203	22.380163192749023	1481774
Fri Oct 20 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	42.96296310424805	44.197532653808594	42.59259414672852	44.07407379150391	23.13178062438965	1440342
Mon Oct 23 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	44.69135665893555	44.69135665893555	43.58024597167969	43.925926208496094	23.054031372070312	1152306
Tue Oct 24 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	43.95061874389648	44.64197540283203	43.75308609008789	44.197532653808594	23.196582794189453	880349
Wed Oct 25 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	44.39506149291992	44.66666793823242	43.48147964477539	44.61728286743164	23.416879653930664	1214960
Thu Oct 26 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	45.01234436035156	49.20987701416016	44.61728286743164	47.679012298583984	25.023794174194336	4729712
Fri Oct 27 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	48.39506149291992	49.62963104248047	47.85185241699219	49.55555725097656	26.00868225097656	3889418
Mon Oct 30 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	50.04938125610352	52.0987663269043	49.679012298583984	50.197532653808594	26.34560775756836	1939059


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