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

Vrsn

@kaggle.artemburenok_sp_500_stock_prices.vrsn

282.16 KB
6260 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jan 30 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	5.1875	6.5625	5.125	6.375	5.4133381843566895	18256800
Mon Feb 02 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	6.84375	9.3125	6.625	7.75	6.580921173095703	10127200
Tue Feb 03 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	8.25	8.78125	8	8.25	7.005496501922607	6244800
Wed Feb 04 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	8.21875	8.28125	7.625	7.90625	6.713601112365723	2106800
Thu Feb 05 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	8.0625	8.25	7.625	7.640625	6.4880452156066895	890800
Fri Feb 06 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	7.671875	7.71875	6.875	6.96875	5.9175214767456055	2846800
Mon Feb 09 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	6.875	7	6.40625	6.75	5.731770038604736	1944800
Tue Feb 10 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	6.6875	7.375	6.53125	7	5.944057464599609	1001200
Wed Feb 11 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	7.03125	7.4375	6.90625	7.4375	6.315561294555664	842400
Thu Feb 12 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	7.40625	7.90625	7.28125	7.78125	6.607456684112549	1111600


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