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

So

@kaggle.artemburenok_sp_500_stock_prices.so

349.35 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)	3.703581094741821	3.741763114929199	3.66540002822876	3.66540002822876	0.3073754906654358	220985
Mon Jan 04 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.703581094741821	3.741763114929199	3.66540002822876	3.741763114929199	0.3137792944908142	365035
Tue Jan 05 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.818125009536743	3.932668924331665	3.66540002822876	3.703581094741821	0.3105774521827698	666558
Wed Jan 06 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.703581094741821	3.741763114929199	3.66540002822876	3.703581094741821	0.3105774521827698	500900
Thu Jan 07 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.703581094741821	3.703581094741821	3.66540002822876	3.66540002822876	0.3073754906654358	171550
Fri Jan 08 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.703581094741821	3.741763114929199	3.66540002822876	3.741763114929199	0.3137792944908142	261581
Mon Jan 11 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.741763114929199	3.741763114929199	3.703581094741821	3.741763114929199	0.3137792944908142	386315
Tue Jan 12 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.703581094741821	3.703581094741821	3.66540002822876	3.66540002822876	0.3073754906654358	311344
Wed Jan 13 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.703581094741821	3.741763114929199	3.627218961715698	3.627218961715698	0.3041737973690033	436733
Thu Jan 14 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	3.66540002822876	3.66540002822876	3.627218961715698	3.627218961715698	0.3041737973690033	189556


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