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

Shw

@kaggle.artemburenok_sp_500_stock_prices.shw

401.66 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)	0.2994790077209472	0.2838540077209472	0.2838540077209472	0.1512072384357452	1401600
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2760420143604278	0.2721349895000458	0.2734380066394806	0.1456587314605713	1459200
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.28125	0.2760420143604278	0.28125	0.1498201191425323	1296000
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2786459922790527	0.2760420143604278	0.2760420143604278	0.1470459252595901	422400
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2760420143604278	0.2721349895000458	0.2760420143604278	0.1470459252595901	220800
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2721349895000458	0.265625	0.2695310115814209	0.1435774862766266	518400
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2721349895000458	0.2630209922790527	0.265625	0.1414968073368072	422400
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2630209922790527	0.2604170143604278	0.2604170143604278	0.1387224197387695	518400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2565099895000458	0.2421880066394806	0.2447919994592666	0.1303991675376892	892800
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2552079856395721	0.2486979961395263	0.2552079856395721	0.1359476894140243	1152000


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