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

Low

@kaggle.artemburenok_sp_500_stock_prices.low

399.31 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4765630066394806	0.4648439884185791	0.4648439884185791	0.2849086225032806	217600
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.46875	0.453125	0.453125	0.2777258455753326	272000
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4570310115814209	0.4492189884185791	0.453125	0.2777258455753326	777600
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4609380066394806	0.453125	0.453125	0.2777258455753326	2105600
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4570310115814209	0.4453130066394806	0.4453130066394806	0.2729378640651703	348800
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4375	0.421875	0.421875	0.2585723102092743	252800
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4296880066394806	0.4257810115814209	0.4296880066394806	0.2633610665798187	252800
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4335939884185791	0.4257810115814209	0.4296880066394806	0.2633610665798187	396800
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4296880066394806	0.4257810115814209	0.4257810115814209	0.2609663009643554	112000
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4296880066394806	0.4179689884185791	0.4179689884185791	0.2561782896518707	1651200


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