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

Vrsk

@kaggle.artemburenok_sp_500_stock_prices.vrsk

156.04 KB
3320 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Oct 07 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	27	28.96999931335449	26.40999984741211	27.21999931335449	26.55770874023437	63739500
Thu Oct 08 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	27.32999992370605	27.440000534057617	26.5	26.600000381469727	25.95279884338379	6906700
Fri Oct 09 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	26.82999992370605	27.489999771118164	26.3799991607666	26.399999618530277	25.757665634155277	3361300
Mon Oct 12 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	27.290000915527344	27.899999618530277	26.100000381469727	26.25	25.61131477355957	7177000
Tue Oct 13 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	26.670000076293945	27.26000022888184	26.540000915527344	27.190000534057617	26.5284481048584	3296000
Wed Oct 14 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	27.25	28.239999771118164	27	27.989999771118164	27.308977127075195	3222400
Thu Oct 15 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	28.280000686645508	28.799999237060547	27.75	28.309999465942383	27.621192932128903	3181300
Fri Oct 16 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	28.450000762939453	28.600000381469727	27.549999237060547	28.56999969482422	27.874866485595703	3974100
Mon Oct 19 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	28.520000457763672	28.88999938964844	27.5	27.5	26.83090209960937	1892100
Tue Oct 20 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	27.5	28.100000381469727	27.350000381469727	28.059999465942383	27.377277374267575	3387000


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