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

Pcar

@kaggle.artemburenok_sp_500_stock_prices.pcar

398.41 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2738499641418457	1.2514029741287231	1.2514029741287231	0.3772388994693756	84645
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2233450412750244	1.200898051261902	1.200898051261902	0.3620140552520752	240570
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2065099477767944	1.184062957763672	1.184062957763672	0.3569390773773193	142560
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1223340034484863	1.0998879671096802	1.0998879671096802	0.3315642476081848	267300
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1335580348968506	1.111111044883728	1.111111044883728	0.3349473476409912	115830
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.111111044883728	1.0886640548706057	1.0886640548706057	0.3281808197498321	294030
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1279460191726685	1.105499029159546	1.105499029159546	0.333255797624588	169290
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1279460191726685	1.105499029159546	1.105499029159546	0.333255797624588	53460
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0998879671096802	1.0774409770965576	1.0774409770965576	0.3247975409030914	703890
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1335580348968506	1.111111044883728	1.111111044883728	0.3349473476409912	133650


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