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

Xom

@kaggle.artemburenok_sp_500_stock_prices.xom

516.71 KB
15344 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.589843988418579	1.578125	1.578125	0.0990541204810142	902400
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6015629768371582	1.578125	1.6015629768371582	0.1005252972245216	1200000
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.613281011581421	1.597656011581421	1.605468988418579	0.100770428776741	1088000
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.613281011581421	1.566406011581421	1.5703129768371582	0.0985638052225112	1222400
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.582031011581421	1.546875	1.566406011581421	0.0983186364173889	1388800
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.578125	1.558593988418579	1.5625	0.0980733558535575	1065600
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5625	1.550781011581421	1.5546879768371582	0.0975831225514411	828800
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.5703129768371582	1.558593988418579	1.5703129768371582	0.0985638052225112	617600
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.59375	1.574218988418579	1.59375	0.1000348702073097	1398400
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	1.59375	1.578125	1.59375	0.1000348702073097	966400


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