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

Rtx

@kaggle.artemburenok_sp_500_stock_prices.rtx

552.8 KB
15281 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Apr 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6391599774360657	0.6326040029525757	0.6375210285186768	0.0971612930297851	228816
Tue Apr 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6358820199966431	0.6194930076599121	0.6227710247039795	0.0949132516980171	205934
Wed Apr 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6276879906654358	0.6063820123672485	0.6080210208892822	0.0926653444766998	320342
Thu Apr 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6112989783287048	0.5899940133094788	0.6096600294113159	0.0929150953888893	488141
Fri Apr 06 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6063820123672485	0.5899940133094788	0.5899940133094788	0.0899178683757782	175426
Mon Apr 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6063820123672485	0.5899940133094788	0.5899940133094788	0.0899178683757782	175426
Tue Apr 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5965489745140076	0.5850769877433777	0.5899940133094788	0.0899178683757782	228816
Wed Apr 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6014660000801086	0.5867159962654114	0.5949100255966187	0.0906670540571212	442378
Thu Apr 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5949100255966187	0.5817989706993103	0.5899940133094788	0.0899178683757782	266952
Fri Apr 13 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6096600294113159	0.5899940133094788	0.6096600294113159	0.0929150953888893	327970


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