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

Tfx

@kaggle.artemburenok_sp_500_stock_prices.tfx

373.81 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)	1.618056058883667	1.5277780294418335	1.5277780294418335	0.9174323678016664	66600
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5347219705581665	1.4652780294418335	1.5277780294418335	0.9174323678016664	106200
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.548611044883728	1.5347219705581665	1.5347219705581665	0.9216021299362184	10800
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5416669845581057	1.5277780294418335	1.5277780294418335	0.9174323678016664	12600
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.375	1.2847219705581665	1.2847219705581665	0.7714767456054688	264600
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.298611044883728	1.194443941116333	1.2222219705581665	0.7339456081390381	160200
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2222219705581665	1.1597219705581665	1.173611044883728	0.7047544717788696	318600
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.194443941116333	1.131943941116333	1.1527780294418335	0.6922444105148315	266400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1597219705581665	1.0208330154418943	1.111111044883728	0.6672233939170837	279000
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2291669845581057	1.138888955116272	1.2291669845581057	0.7381157875061035	59400


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