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

Ttwo

@kaggle.artemburenok_sp_500_stock_prices.ttwo

263.23 KB
6461 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Apr 15 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	3.6666669845581055	3.9166669845581055	3.416666984558105	3.9166669845581055	3.916425228118897	1785600
Wed Apr 16 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	3.9166669845581055	4.1666669845581055	3.5833330154418945	3.7083330154418954	3.708104133605957	443700
Thu Apr 17 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	3.75	4.083333015441895	3.75	3.8333330154418954	3.833096265792847	252150
Fri Apr 18 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8333330154418954	4	3.8333330154418954	4	3.999752998352051	165900
Mon Apr 21 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	3.9166669845581055	4	3.9166669845581055	4	3.999752998352051	77400
Tue Apr 22 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	4	4	3.9166669845581055	3.9166669845581055	3.916425228118897	81600
Wed Apr 23 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	4	4.5	3.9166669845581055	4.5	4.499722003936768	180600
Thu Apr 24 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	4.5	5	4.4166669845581055	4.833333015441895	4.833034515380859	281550
Fri Apr 25 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	4.9166669845581055	4.9166669845581055	4.4166669845581055	4.5	4.499722003936768	114150
Mon Apr 28 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	4.5	4.708333015441895	4.333333015441895	4.333333015441895	4.333065509796143	76650


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