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

Tgt

@kaggle.artemburenok_sp_500_stock_prices.tgt

443.03 KB
12565 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Feb 21 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4375	0.4270829856395721	0.4270829856395721	0.2023618370294571	523200
Thu Feb 22 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4270829856395721	0.40625	0.4088540077209472	0.1937245279550552	360000
Fri Feb 23 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4114579856395721	0.4036459922790527	0.4036459922790527	0.1912568062543869	206400
Mon Feb 26 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4036459922790527	0.3958329856395721	0.3958329856395721	0.187554731965065	235200
Tue Feb 27 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3932290077209472	0.3854170143604278	0.390625	0.185087114572525	619200
Wed Feb 28 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4010420143604278	0.3854170143604278	0.3958329856395721	0.187554731965065	662400
Thu Mar 01 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.40625	0.3984380066394806	0.4036459922790527	0.1912568062543869	652800
Fri Mar 02 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.40625	0.4010420143604278	0.40625	0.1924906224012375	144000
Mon Mar 05 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4114579856395721	0.3984380066394806	0.3984380066394806	0.1887890845537185	206400
Tue Mar 06 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4010420143604278	0.3958329856395721	0.3984380066394806	0.1887890845537185	206400


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