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

Ogn

@kaggle.artemburenok_sp_500_stock_prices.ogn

23.27 KB
400 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri May 14 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	31	33.25	31	33.25	31.5100040435791	342900
Mon May 17 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	34	35	34	34.099998474121094	32.31552505493164	31500
Tue May 18 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	34.47999954223633	38.42100143432617	34.47999954223633	37.5	35.53759765625	48900
Wed May 19 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	37	37.75	37	37.5	35.53759765625	43900
Thu May 20 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	37.5	37.75	37.5	37.75	35.77451705932617	22900
Fri May 21 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	38.5	38.5	37.5	37.59999847412109	35.63236618041992	18300
Mon May 24 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	38	38.25	37.900001525878906	38	36.011436462402344	30600
Tue May 25 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	38.75	38.75	36.900001525878906	36.95000076293945	35.016380310058594	35800
Wed May 26 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	38	38	36	36.83000183105469	34.90266418457031	44400
Thu May 27 2021 00:00:00 GMT+0000 (Coordinated Universal Time)	37	37	35.5	35.5	33.64226150512695	40700


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