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

Ppl

@kaggle.artemburenok_sp_500_stock_prices.ppl

352.05 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)	3.929343938827514	3.783812999725342	3.8129189014434814	0.5185938477516174	51535
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.87113094329834	3.783812999725342	3.8129189014434814	0.5185938477516174	56259
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8420250415802	3.8129189014434814	3.8129189014434814	0.5185938477516174	42946
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.87113094329834	3.725600004196167	3.783812999725342	0.5146352052688599	159330
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8420250415802	3.725600004196167	3.725600004196167	0.5067174434661865	69573
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.6673879623413086	3.3763248920440674	3.434537887573242	0.4671301245689392	133562
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.463644027709961	3.434537887573242	3.463644027709961	0.4710889756679535	182091
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4927499294281006	3.434537887573242	3.4927499294281006	0.4750477075576782	178226
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4927499294281006	3.3763248920440674	3.434537887573242	0.4671301245689392	125832
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.463644027709961	3.405431032180786	3.463644027709961	0.4710889756679535	106936


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