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

Orcl

@kaggle.artemburenok_sp_500_stock_prices.orcl

368.69 KB
9266 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Mar 12 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0632719993591308	0.0640430003404617	0.0632719993591308	0.0632719993591308	0.0526408553123474	393012000
Thu Mar 13 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0648149996995925	0.0655860006809234	0.0648149996995925	0.0648149996995925	0.0539246052503585	125290800
Fri Mar 14 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0671299993991851	0.067901000380516	0.0671299993991851	0.0671299993991851	0.0558506362140178	57866400
Mon Mar 17 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0663580000400543	0.0663580000400543	0.0655860006809234	0.0655860006809234	0.0545660443603992	28285200
Tue Mar 18 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0648149996995925	0.0648149996995925	0.0640430003404617	0.0640430003404617	0.053282331675291	32335200
Wed Mar 19 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0640430003404617	0.0640430003404617	0.0625	0.0625	0.0519985780119895	22712400
Thu Mar 20 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0625	0.0632719993591308	0.0625	0.0625	0.0519985780119895	17787600
Fri Mar 21 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0617280006408691	0.0617280006408691	0.0601850003004074	0.0601850003004074	0.0500725544989109	16232400
Mon Mar 24 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0601850003004074	0.0609569996595382	0.0601850003004074	0.0601850003004074	0.0500725544989109	20736000
Tue Mar 25 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0601850003004074	0.0609569996595382	0.0601850003004074	0.0601850003004074	0.0500725544989109	21675600


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