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

Zion

@kaggle.artemburenok_sp_500_stock_prices.zion

366.28 KB
10779 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.9166669845581052	1.8333330154418943	1.8333330154418943	0.8289585113525391	72000
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.8958330154418943	1.8125	1.8125	0.8195394277572632	8400
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8125	1.8125	1.8125	1.8125	0.8195394277572632
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.8958330154418943	1.8125	1.8125	0.8195394277572632	1200
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.875	1.7916669845581057	1.7916669845581057	0.8101191520690918	38400
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.7916669845581057	1.7083330154418943	1.7083330154418943	0.7724387049674988	93600
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.75	1.6666669845581057	1.6666669845581057	0.7535988688468933	8400
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.75	1.6666669845581057	1.6666669845581057	0.7535988688468933	110400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.6875	1.6041669845581057	1.6041669845581057	0.7253388166427612	62400
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)		1.7291669845581057	1.6458330154418943	1.6458330154418943	0.7441783547401428	33600


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