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

Lkq

@kaggle.artemburenok_sp_500_stock_prices.lkq

202.92 KB
4832 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Oct 06 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8962500095367432	1.986250042915344	1.878749966621399	1.9737499952316284	1.926485300064087	3068800
Tue Oct 07 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	1.956249952316284	2.075000047683716	1.956249952316284	2.03125	1.982608437538147	3391200
Wed Oct 08 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	2.043750047683716	2.043750047683716	1.975000023841858	2.012500047683716	1.9643075466156008	3191200
Thu Oct 09 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	1.9887499809265137	2.012500047683716	1.950000047683716	1.950000047683716	1.903304100036621	1222400
Fri Oct 10 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	1.950000047683716	1.9924999475479128	1.893749952316284	1.9275000095367432	1.8813430070877075	2668000
Mon Oct 13 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	1.934999942779541	1.934999942779541	1.90625	1.9137500524520876	1.8679221868515012	1512000
Tue Oct 14 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	1.9212499856948853	2.081249952316284	1.9137500524520876	2.0374999046325684	1.98870861530304	2140000
Wed Oct 15 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	2.038749933242798	2.115000009536743	2	2.001250028610229	1.953326940536499	784800
Thu Oct 16 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	2.0174999237060547	2.03125	2	2.012500047683716	1.9643075466156008	386400
Fri Oct 17 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	2.001250028610229	2.007499933242798	1.981250047683716	1.981250047683716	1.9338058233261108	1601600


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