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

Zbra

@kaggle.artemburenok_sp_500_stock_prices.zbra

317.67 KB
7893 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Aug 15 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8888890743255615	4.1666669845581055	3.8888890743255615	4.055555820465088	4.055555820465088	10640250
Fri Aug 16 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	4	4.111111164093018	3.944443941116333	4	4	2114550
Mon Aug 19 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.722222089767456	3.8333330154418954	3.555556058883667	3.777777910232544	3.777777910232544	1482750
Tue Aug 20 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8333330154418954	3.8333330154418954	3.722222089767456	3.722222089767456	3.722222089767456	1048500
Wed Aug 21 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.777777910232544	4.055555820465088	3.777777910232544	4	4	1281150
Thu Aug 22 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	4.055555820465088	4.111111164093018	4	4.111111164093018	4.111111164093018	790650
Fri Aug 23 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	4.111111164093018	4.1666669845581055	4	4.111111164093018	4.111111164093018	800100
Mon Aug 26 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	4.055555820465088	4.194444179534912	4	4	4	526050
Tue Aug 27 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	4.083333015441895	4.111111164093018	4	4	4	168750
Wed Aug 28 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	4.055555820465088	4.111111164093018	4	4	4	1263150


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