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

Rol

@kaggle.artemburenok_sp_500_stock_prices.rol

365.6 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)	0.2052550017833709	0.1941599994897842	0.1941599994897842	0.1036554053425788	2478623
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1985979974269867	0.1797370016574859	0.1952700018882751	0.1042479798197746	5261440
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1974889934062957	0.1919409930706024	0.1919409930706024	0.1024707108736038	2084296
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1974889934062957	0.1919409930706024	0.1930509954690933	0.1030633300542831	1622371
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1952700018882751	0.1919409930706024	0.1930509954690933	0.1030633300542831	4134793
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1974889934062957	0.1775179952383041	0.1775179952383041	0.0947707518935203	3019413
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1808460056781768	0.1642040014266967	0.1730799973011016	0.0924015194177627	4743183
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1830649971961975	0.1741890013217926	0.1741890013217926	0.0929935947060585	5520569
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.170861005783081	0.1397950053215026	0.1597660034894943	0.0852936059236526	9362434
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1775179952383041	0.1642040014266967	0.1775179952383041	0.0947707518935203	7311937


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