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

Mdlz

@kaggle.artemburenok_sp_500_stock_prices.mdlz

213.54 KB
5411 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jun 13 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	31.5	32	31.09000015258789	31.25	12.260469436645508	69567200
Thu Jun 14 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	31	31	29.5	30.149999618530277	11.828898429870604	31979800
Fri Jun 15 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30	30.75	29.950000762939453	30.600000381469727	12.005452156066896	14369300
Mon Jun 18 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30.059999465942383	30.600000381469727	30.059999465942383	30.31999969482422	11.89559268951416	4019800
Tue Jun 19 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30.600000381469727	30.709999084472656	30.209999084472656	30.399999618530277	11.926981925964355	5690300
Wed Jun 20 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30.399999618530277	30.59000015258789	30.18000030517578	30.299999237060547	11.887749671936035	3791600
Thu Jun 21 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30.350000381469727	30.350000381469727	30	30	11.770047187805176	6027200
Fri Jun 22 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30	30.020000457763672	29.76000022888184	30	11.770047187805176	4847700
Mon Jun 25 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30	30.149999618530277	29.850000381469727	30.149999618530277	11.828898429870604	2420300
Tue Jun 26 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	30	30.07999992370605	29.809999465942383	30.040000915527344	11.78574275970459	3333300


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