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

Payx

@kaggle.artemburenok_sp_500_stock_prices.payx

366.64 KB
9907 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Aug 26 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2124339938163757	0.2080979943275451	0.2080979943275451	0.1003093048930168	15754089
Mon Aug 29 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2037629932165146	0.1994280070066452	0.1994280070066452	0.0961301177740097	3598298
Tue Aug 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2080979943275451	0.1994280070066452	0.1994280070066452	0.0961301177740097	3096613
Wed Aug 31 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2037629932165146	0.1994280070066452	0.1994280070066452	0.0961301177740097	738113
Thu Sep 01 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2037629932165146	0.1950919926166534	0.1950919926166534	0.0940399914979934	1176367
Fri Sep 02 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2037629932165146	0.1950919926166534	0.1950919926166534	0.0940399914979934	674681
Tue Sep 06 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1994280070066452	0.1950919926166534	0.1950919926166534	0.0940399914979934	651615
Wed Sep 07 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2080979943275451	0.1950919926166534	0.1950919926166534	0.0940399914979934	1037971
Thu Sep 08 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2080979943275451	0.1994280070066452	0.1994280070066452	0.0961301177740097	697747
Fri Sep 09 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2124339938163757	0.2037629932165146	0.2037629932165146	0.0982197225093841	1066803


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