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

Lyb

@kaggle.artemburenok_sp_500_stock_prices.lyb

151.74 KB
3181 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Apr 28 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	22.25	22.25	21.700000762939453	22	10.996943473815918	5244400
Thu Apr 29 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	22	23.25	21.899999618530277	23	11.496806144714355	8773600
Fri Apr 30 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	22.950000762939453	23	22.25	22.299999237060547	11.146903038024902	1644400
Mon May 03 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	22.75	22.950000762939453	22.649999618530277	22.799999237060547	11.396832466125488	3302700
Tue May 04 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	22.799999237060547	22.799999237060547	21.5	21.5	10.747015953063965	2276500
Wed May 05 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	22	22	20	20.59000015258789	10.292140007019045	6999200
Thu May 06 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	20.5	20.549999237060547	18.450000762939453	19.450000762939453	9.72230052947998	8029400
Fri May 07 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	19.5	19.549999237060547	17.899999618530273	18.600000381469727	9.297418594360352	3881500
Mon May 10 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	19.75	19.850000381469727	18.700000762939453	19.01000022888184	9.502362251281738	3861100
Tue May 11 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	18.75	19.280000686645508	18.75	18.899999618530277	9.447376251220703	2626900


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