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

Vtr

@kaggle.artemburenok_sp_500_stock_prices.vtr

278.94 KB
6447 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon May 05 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	24.194929122924805	24.623159408569336	24.123558044433597	24.48041534423828	6.457296371459961	907050
Tue May 06 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	24.55178642272949	24.694530487060547	24.40904426574707	24.55178642272949	6.476122856140137	536629
Wed May 07 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	22.8388729095459	23.2671012878418	22.482013702392575	22.76749992370605	6.00547456741333	747322
Thu May 08 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	22.553386688232425	22.98161506652832	21.12595558166504	21.55418586730957	5.685431957244873	2761432
Fri May 09 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	21.41144180297852	21.98241424560547	21.41144180297852	21.55418586730957	5.685431957244873	880954
Mon May 12 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	21.55418586730957	21.98241424560547	21.41144180297852	21.55418586730957	5.685431957244873	501601
Tue May 13 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	21.41144180297852	21.696928024291992	21.41144180297852	21.41144180297852	5.64778470993042	420686
Wed May 14 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	21.696928024291992	21.98241424560547	21.696928024291992	21.83967018127441	5.760738849639893	391963
Thu May 15 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	21.83967018127441	22.410642623901367	21.83967018127441	22.410642623901367	5.911348819732666	580064
Fri May 16 1997 00:00:00 GMT+0000 (Coordinated Universal Time)	22.267900466918945	22.553386688232425	22.12515640258789	22.12515640258789	5.836042881011963	189852


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