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

Pcg

@kaggle.artemburenok_sp_500_stock_prices.pcg

389.87 KB
12745 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 01 1972 00:00:00 GMT+0000 (Coordinated Universal Time)		14.125	14.0625	14.125	0.906350314617157	40400
Fri Jun 02 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	14.125	14.1875	14.0625	14.1875	0.9103608131408693	25400
Mon Jun 05 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	14.1875	14.1875	14	14.0625	0.9023397564888	142800
Tue Jun 06 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	14.0625	14.0625	13.9375	14	0.8983291387557983	63000
Wed Jun 07 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	14	14	13.8125	13.9375	0.8943191170692444	48000
Thu Jun 08 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	13.9375	14	13.875	13.875	0.8903083801269531	17800
Fri Jun 09 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	13.875	13.9375	13.75	13.8125	0.8862980604171753	71600
Mon Jun 12 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	13.8125	13.875	13.6875	13.6875	0.8782774806022644	30600
Tue Jun 13 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	13.6875	13.75	13.5625	13.625	0.8742664456367493	47800
Wed Jun 14 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	13.625	13.625	13.375	13.375	0.8582253456115723	49400


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