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

Rost

@kaggle.artemburenok_sp_500_stock_prices.rost

366.56 KB
9414 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Aug 08 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5625	0.5546879768371582	0.5546879768371582	0.4241245985031128	6630400
Fri Aug 09 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5546879768371582	0.546875	0.546875	0.4181508123874664	10294400
Mon Aug 12 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.546875	0.5390629768371582	0.5390629768371582	0.4121775329113006	3756800
Tue Aug 13 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.53125	0.5234379768371582	0.5234379768371582	0.4002303779125213	15484800
Wed Aug 14 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5390629768371582	0.5234379768371582	0.5234379768371582	0.4002303779125213	5305600
Thu Aug 15 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.53125	0.5234379768371582	0.5234379768371582	0.4002303779125213	4633600
Fri Aug 16 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.53125	0.5195310115814209	0.5195310115814209	0.3972431123256683	2230400
Mon Aug 19 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5273439884185791	0.5195310115814209	0.5195310115814209	0.3972431123256683	665600
Tue Aug 20 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.53125	0.5273439884185791	0.5273439884185791	0.4032168686389923	1875200
Wed Aug 21 1985 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5390629768371582	0.53125	0.53125	0.4062035381793976	7030400


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