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

Oke

@kaggle.artemburenok_sp_500_stock_prices.oke

377.03 KB
10641 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Oct 01 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.939764976501465	3.7756080627441406	3.885046005249024	0.6075503826141357	203768
Thu Oct 02 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.350158214569092	3.939764976501465	4.213359832763672	0.6588926911354065	356366
Fri Oct 03 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.322797775268555	4.240719795227051	4.281758785247803	0.6695888638496399	257680
Mon Oct 06 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.295438766479492	4.158640861511231	4.158640861511231	0.6503352522850037	137978
Tue Oct 07 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.186000823974609	4.035523891448975	4.076562881469727	0.6374999284744263	262249
Wed Oct 08 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.227039813995361	4.076562881469727	4.199679851531982	0.656753420829773	85893
Thu Oct 09 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.268078804016113	4.103921890258789	4.227039813995361	0.6610319018363953	185493
Fri Oct 10 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.391197204589844	4.199679851531982	4.309117794036865	0.6738671660423279	147115
Mon Oct 13 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.418556213378906	4.295438766479492	4.391197204589844	0.6867029070854187	63049
Tue Oct 14 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.569033145904541	4.391197204589844	4.541674137115479	0.7102347016334534	111479


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