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

Rok

@kaggle.artemburenok_sp_500_stock_prices.rok

392.41 KB
10326 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Dec 31 1981 00:00:00 GMT+0000 (Coordinated Universal Time)	8.140625	8.25	8.03125	8.1875	0.7860139012336731	109600
Mon Jan 04 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	8.15625	8.15625	8.125	8.125	0.7800137400627136	80800
Tue Jan 05 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	8.03125	8.125	7.90625	7.90625	0.7590133547782898	138400
Wed Jan 06 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.78125	7.90625	7.65625	7.71875	0.7410133481025696	151600
Thu Jan 07 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.6875	7.71875	7.625	7.65625	0.7350128889083862	96800
Fri Jan 08 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.71875	7.75	7.65625	7.6875	0.7380125522613525	258800
Mon Jan 11 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.59375	7.6875	7.46875	7.46875	0.7170125842094421	160000
Tue Jan 12 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.3125	7.46875	7.125	7.28125	0.6990125179290771	249200
Wed Jan 13 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.21875	7.3125	7.125	7.15625	0.6870118975639343	227200
Thu Jan 14 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	7.1875	7.25	7.125	7.1875	0.6900123357772827	52800


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