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

Lumn

@kaggle.artemburenok_sp_500_stock_prices.lumn

350.76 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)	0.9382719993591307	0.8888890147209167	0.8888890147209167	0.2095565646886825	12909
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9382719993591307	0.9053500294685364	0.9382719993591307	0.2211985439062118	22781
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9382719993591307	0.9218109846115112	0.9218109846115112	0.2173178642988205	19744
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9711930155754088	0.9382719993591307	0.9547330141067504	0.2250792533159256	24300
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9876539707183838	0.9711930155754088	0.9876539707183838	0.2328404933214187	21263
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9711930155754088	0.9218109846115112	0.9547330141067504	0.2250792533159256	84291
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9547330141067504	0.9382719993591307	0.9382719993591307	0.2211985439062118	16706
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9547330141067504	0.9218109846115112	0.9218109846115112	0.2173178642988205	570291
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9218109846115112	0.8888890147209167	0.8888890147209167	0.2095565646886825	13669
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9382719993591307	0.9053500294685364	0.9382719993591307	0.2211985439062118	14428


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