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

Tmus

@kaggle.artemburenok_sp_500_stock_prices.tmus

175.72 KB
3943 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Apr 19 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	50.20000076293945	55.220001220703125	49	54.79999923706055	45.40439224243164	15862400
Fri Apr 20 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	54.79999923706055	57.59999847412109	54.20000076293945	57.09999847412109	47.31005096435547	3054700
Mon Apr 23 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	57.20000076293945	57.880001068115234	56.58000183105469	57.5	47.6414680480957	1876400
Tue Apr 24 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	57.02000045776367	58.79999923706055	57.02000045776367	58.400001525878906	48.38716506958008	1532950
Wed Apr 25 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	59.09999847412109	59.5	57.02000045776367	57.220001220703125	47.40947723388672	1225350
Thu Apr 26 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	58.5	58.58000183105469	54.59999847412109	56.400001525878906	46.73006820678711	639700
Fri Apr 27 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	56.400001525878906	57	55.29999923706055	56.79999923706055	47.061485290527344	178150
Mon Apr 30 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	56.959999084472656	57.91999816894531	56	56.09999847412109	46.48150253295898	182500
Tue May 01 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	56	57	55.59999847412109	55.79999923706055	46.23293685913086	459200
Wed May 02 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	55.59999847412109	57.2400016784668	55.52000045776367	56.31999969482422	46.66378402709961	428500


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