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

Swk

@kaggle.artemburenok_sp_500_stock_prices.swk

385.83 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)	5.4375	5.25	5.25	1.8515877723693848	70800
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.208333015441895	5.083333015441895	5.208333015441895	1.8368916511535645	100200
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.2916669845581055	5.25	5.25	1.8515877723693848	45000
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.2916669845581055	5.25	5.25	1.8515877723693848	79800
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.2916669845581055	5.208333015441895	5.2916669845581055	1.8662830591201784	288000
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.270833015441895	5.125	5.125	1.8075026273727417	72600
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.1666669845581055	5.083333015441895	5.083333015441895	1.7928062677383425	82200
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5.125	5.020833015441895	5.020833015441895	1.770763635635376	62400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	5	4.5	4.583333015441895	1.616464614868164	517200
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.9166669845581055	4.6666669845581055	4.6666669845581055	1.6458553075790403	299400


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