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

Txn

@kaggle.artemburenok_sp_500_stock_prices.txn

468.5 KB
12745 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 01 1972 00:00:00 GMT+0000 (Coordinated Universal Time)		1.7044270038604736	1.6901040077209473	1.7018229961395264	0.7618035674095154	825600
Fri Jun 02 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7200520038604736	1.7369790077209473	1.7200520038604736	1.7330729961395264	0.7757922410964966	2496000
Mon Jun 05 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7330729961395264	1.7526040077209473	1.7291669845581057	1.7356770038604736	0.776958167552948	960000
Tue Jun 06 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7356770038604736	1.7395830154418943	1.6627600193023682	1.6627600193023682	0.7443174719810486	1824000
Wed Jun 07 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6627600193023682	1.6705729961395264	1.65625	1.65625	0.7414032816886902	604800
Thu Jun 08 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.65625	1.6770830154418943	1.6549479961395264	1.6588540077209473	0.7425691485404968	1180800
Fri Jun 09 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6588540077209473	1.6614580154418943	1.6380209922790527	1.6510419845581057	0.7390720248222351	451200
Mon Jun 12 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6575520038604736	1.6627600193023682	1.6575520038604736	1.6614580154418943	0.7437348961830139	153600
Tue Jun 13 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6692709922790527	1.730468988418579	1.6692709922790527	1.730468988418579	0.7746269702911377	700800
Wed Jun 14 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7395830154418943	1.7682290077209473	1.7395830154418943	1.7604169845581057	0.788032591342926	787200


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