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

Mrna

@kaggle.artemburenok_sp_500_stock_prices.mrna

54.17 KB
1012 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 07 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	22	22.75	18.51000022888184	18.600000381469727	18.600000381469727	12995600
Mon Dec 10 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.899999618530277	19.43899917602539	18	18.799999237060547	18.799999237060547	4233300
Tue Dec 11 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	20.549999237060547	20.65999984741211	17.989999771118164	18.010000228881836	18.010000228881836	3435300
Wed Dec 12 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.549999237060547	19.479999542236328	18.020000457763672	18.68000030517578	18.68000030517578	2590700
Thu Dec 13 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	19.25	19.290000915527344	18.68000030517578	18.76000022888184	18.76000022888184	1608600
Fri Dec 14 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.75	18.881000518798828	18.25	18.31999969482422	18.31999969482422	746300
Mon Dec 17 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	18.32999992370605	18.46999931335449	16.899999618530273	17	17	1580800
Tue Dec 18 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	17.100000381469727	17.25	16.25	17	17	1621600
Wed Dec 19 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	16.860000610351562	17.3700008392334	16	16.18000030517578	16.18000030517578	941500
Thu Dec 20 2018 00:00:00 GMT+0000 (Coordinated Universal Time)	16	16.139999389648438	14.75	15.5	15.5	2365200


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