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

Stt

@kaggle.artemburenok_sp_500_stock_prices.stt

391.52 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)	0.1972659975290298	0.1894530057907104	0.1894530057907104	0.1080240905284881	358400
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1953130066394806	0.1875	0.1875	0.1069105640053749	345600
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1953130066394806	0.1875	0.1875	0.1069105640053749	128000
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1953130066394806	0.1875	0.1875	0.1069105640053749	268800
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1953130066394806	0.1875	0.1875	0.1069105640053749	1625600
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1875	0.1796880066394806	0.1796880066394806	0.102456197142601	409600
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1835940033197403	0.1757809966802597	0.1757809966802597	0.1002284735441207	115200
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1835940033197403	0.1757809966802597	0.1757809966802597	0.1002284735441207	396800
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1777340024709701	0.1699219942092895	0.1699219942092895	0.0968877077102661	793600
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1796880066394806	0.171875	0.171875	0.0980013236403465	524800


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