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

Msft

@kaggle.artemburenok_sp_500_stock_prices.msft

383.5 KB
9265 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Mar 13 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0885419994592666	0.1015629991889	0.0885419994592666	0.0972220003604888	0.0608085766434669	1031788800
Fri Mar 14 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0972220003604888	0.1024309992790222	0.0972220003604888	0.1006940007209777	0.0629801750183105	308160000
Mon Mar 17 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1006940007209777	0.1032989993691444	0.1006940007209777	0.1024309992790222	0.0640666112303733	133171200
Tue Mar 18 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1024309992790222	0.1032989993691444	0.0989580005407333	0.0998260006308555	0.0624372623860836	67766400
Wed Mar 19 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0998260006308555	0.1006940007209777	0.0972220003604888	0.0980900004506111	0.0613514482975006	47894400
Thu Mar 20 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0980900004506111	0.0980900004506111	0.0946180000901222	0.0954860001802444	0.0597227625548839	58435200
Fri Mar 21 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0954860001802444	0.0972220003604888	0.0911459997296333	0.0928819999098777	0.058094073086977	59990400
Mon Mar 24 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0928819999098777	0.0928819999098777	0.0894099995493888	0.0902779996395111	0.0564653761684894	65289600
Tue Mar 25 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0902779996395111	0.0920139998197555	0.0894099995493888	0.0920139998197555	0.0575511567294597	32083200
Wed Mar 26 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0920139998197555	0.0954860001802444	0.0911459997296333	0.0946180000901222	0.0591798648238182	22752000


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