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

Tsla

@kaggle.artemburenok_sp_500_stock_prices.tsla

161.86 KB
3138 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jun 29 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2666670083999634	1.6666669845581057	1.1693329811096191	1.5926669836044312	1.5926669836044312	281494500
Wed Jun 30 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7193330526351929	2.0280001163482666	1.553333044052124	1.5886670351028442	1.5886670351028442	257806500
Thu Jul 01 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6666669845581057	1.7280000448226929	1.3513330221176147	1.4639999866485596	1.4639999866485596	123282000
Fri Jul 02 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5333329439163208	1.5399999618530271	1.24733304977417	1.2799999713897705	1.2799999713897705	77097000
Tue Jul 06 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3333330154418943	1.3333330154418943	1.0553330183029177	1.0740000009536743	1.0740000009536743	103003500
Wed Jul 07 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0933330059051514	1.108667016029358	0.9986670017242432	1.053333044052124	1.053333044052124	103825500
Thu Jul 08 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0759999752044678	1.1679999828338623	1.037999987602234	1.1640000343322754	1.1640000343322754	115671000
Fri Jul 09 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1720000505447388	1.1933330297470093	1.1033329963684082	1.159999966621399	1.159999966621399	60759000
Mon Jul 12 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.196666955947876	1.2046669721603394	1.1333329677581787	1.136667013168335	1.136667013168335	33037500
Tue Jul 13 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1593329906463623	1.2426669597625732	1.126667022705078	1.2093329429626465	1.2093329429626465	40201500


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