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

Vz

@kaggle.artemburenok_sp_500_stock_prices.vz

384.56 KB
9847 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Nov 21 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.939333915710449	7.953385829925537	7.377256870269775	7.8971781730651855	1.2886266708374023	5020667
Tue Nov 22 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.8971781730651855	8.00959300994873	7.855021953582764	7.869073867797852	1.2840410470962524	2666896
Wed Nov 23 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.869073867797852	7.8971781730651855	7.784762859344482	7.826918125152588	1.2771615982055664	1151978
Fri Nov 25 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.826918125152588	7.840970039367676	7.742607116699219	7.742607116699219	1.2634046077728271	1772000
Mon Nov 28 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.700450897216797	7.700450897216797	7.503724098205566	7.531827926635742	1.229011297225952	2368004
Tue Nov 29 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.517776012420654	7.517776012420654	7.433465003967285	7.447516918182373	1.215253472328186	1630560
Wed Nov 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.447516918182373	7.503724098205566	7.419413089752197	7.447516918182373	1.215253472328186	2423157
Thu Dec 01 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.447516918182373	7.503724098205566	7.405361175537109	7.447516918182373	1.215253472328186	6249147
Fri Dec 02 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.447516918182373	7.531827926635742	7.391308784484863	7.433465003967285	1.2129600048065186	1763994
Mon Dec 05 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	7.433465003967285	7.447516918182373	7.3491530418396	7.3491530418396	1.1992027759552002	1084372


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