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

Rhi

@kaggle.artemburenok_sp_500_stock_prices.rhi

360.2 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)	0.1215279996395111	0.1145830005407333	0.1145830005407333	0.0820788592100143	360000
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1197919994592666	0.1128470003604888	0.1128470003604888	0.0808353126049041	1944000
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1197919994592666	0.1128470003604888	0.1128470003604888	0.0808353126049041	1756800
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1197919994592666	0.1128470003604888	0.1128470003604888	0.0808353126049041	1324800
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1180559992790222	0.1111110001802444	0.1111110001802444	0.0795917809009552	1872000
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1180559992790222	0.1111110001802444	0.1111110001802444	0.0795917809009552	86400
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1163190007209777	0.109375	0.109375	0.0783482417464256	446400
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1145830005407333	0.1076389998197555	0.1076389998197555	0.077104665338993	388800
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1076389998197555	0.1006940007209777	0.1006940007209777	0.0721298232674598	648000
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1076389998197555	0.1006940007209777	0.1006940007209777	0.0721298232674598	100800


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