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

Peak

@kaggle.artemburenok_sp_500_stock_prices.peak

327.03 KB
9467 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu May 23 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	5.0091071128845215	4.781421184539795	4.838342189788818	0.4194954037666321	3920299
Fri May 24 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	4.866803169250488	4.781421184539795	4.838342189788818	0.4194954037666321	682517
Tue May 28 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	4.923725128173828	4.838342189788818	4.923725128173828	0.4268984794616699	639036
Wed May 29 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	4.980647087097168	4.952186107635498	4.980647087097168	0.4318334460258484	297778
Thu May 30 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	4.980647087097168	4.952186107635498	4.980647087097168	0.4318334460258484	252540
Fri May 31 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	4.980647087097168	4.923725128173828	4.952186107635498	0.4293662905693054	56218
Mon Jun 03 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	5.151412010192871	4.980647087097168	5.151412010192871	0.4466395676136017	471701
Tue Jun 04 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	5.265254974365234	5.122951030731201	5.151412010192871	0.4466395676136017	484877
Wed Jun 05 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	5.208333015441895	5.122951030731201	5.151412010192871	0.4466395676136017	284602
Thu Jun 06 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	5.2367939949035645	5.122951030731201	5.2367939949035645	0.4540421068668365	123415


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