Name: S&P 500 Stock Prices
Creator: Kaggle
License: http://opendatacommons.org/licenses/dbcl/1.0/

About this Dataset

S&P 500 Stock Prices

Context

Stock market data can be interesting to analyze, strong predictive models can have large financial payoff. The amount of financial data on the web is seemingly endless. A large and well structured dataset on a wide array of companies can be hard to come by. Here I view a dataset with historical stock prices for all companies on the S&P 500 index.

Content

All the files have the following columns:

Date - in format: yy-mm-dd

Open - price of the stock at market open (this is NYSE data so all in USD)

High - highest price reached in the day

Low - lowest price reached in the day

Close - close price

Volume - number of shares traded

Acknowledgements

Thanks to Kaggle, Github, yahoo finance.

Purpose of creating the dataset

This dataset lends itself to a some very interesting visualizations. One can look at simple things like how prices change over time, graph an compare multiple stocks at once, or generate and graph new metrics from the data provided.
From these data informative stock stats such as volatility and moving averages can be easily calculated.
And people can build quantitative models such as: build portfoio, predict volatility, arbitrage, trading strategies.

Tables

Cmg

@kaggle.artemburenok_sp_500_stock_prices.cmg

217.09 kB
4,251 rows
7 columns

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

Cmi

@kaggle.artemburenok_sp_500_stock_prices.cmi

448.94 kB
12,565 rows
7 columns

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

Cms

@kaggle.artemburenok_sp_500_stock_prices.cms

389.51 kB
12,565 rows
7 columns

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

Cnc

@kaggle.artemburenok_sp_500_stock_prices.cnc

247.38 kB
5,287 rows
7 columns

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

Cnp

@kaggle.artemburenok_sp_500_stock_prices.cnp

463.94 kB
15,344 rows
7 columns

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

Cof

@kaggle.artemburenok_sp_500_stock_prices.cof

314.84 kB
7,069 rows
7 columns

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

Coo

@kaggle.artemburenok_sp_500_stock_prices.coo

378.26 kB
10,058 rows
7 columns

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

Cop

@kaggle.artemburenok_sp_500_stock_prices.cop

415.94 kB
10,326 rows
7 columns

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

Cost

@kaggle.artemburenok_sp_500_stock_prices.cost

371.58 kB
9,184 rows
7 columns

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

Cpb

@kaggle.artemburenok_sp_500_stock_prices.cpb

398.1 kB
12,565 rows
7 columns

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

Cprt

@kaggle.artemburenok_sp_500_stock_prices.cprt

298.53 kB
7,238 rows
7 columns

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

Cpt

@kaggle.artemburenok_sp_500_stock_prices.cpt

297.46 kB
7,404 rows
7 columns

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

Crl

@kaggle.artemburenok_sp_500_stock_prices.crl

247.93 kB
5,655 rows
7 columns

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

Crm

@kaggle.artemburenok_sp_500_stock_prices.crm

237.15 kB
4,653 rows
7 columns

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

Csco

@kaggle.artemburenok_sp_500_stock_prices.csco

337.48 kB
8,270 rows
7 columns

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

Csgp

@kaggle.artemburenok_sp_500_stock_prices.csgp

276.2 kB
6,155 rows
7 columns

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

Csx

@kaggle.artemburenok_sp_500_stock_prices.csx

422.3 kB
10,618 rows
7 columns

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

Ctas

@kaggle.artemburenok_sp_500_stock_prices.ctas

368.84 kB
9,912 rows
7 columns

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

Ctlt

@kaggle.artemburenok_sp_500_stock_prices.ctlt

102.44 kB
2,109 rows
7 columns

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

Ctra

@kaggle.artemburenok_sp_500_stock_prices.ctra

316.31 kB
8,276 rows
7 columns

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

Ctsh

@kaggle.artemburenok_sp_500_stock_prices.ctsh

294.02 kB
6,163 rows
7 columns

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

Ctva

@kaggle.artemburenok_sp_500_stock_prices.ctva

47.67 kB
897 rows
7 columns

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

Cvs

@kaggle.artemburenok_sp_500_stock_prices.cvs

445.19 kB
12,565 rows
7 columns

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

Cvx

@kaggle.artemburenok_sp_500_stock_prices.cvx

531.05 kB
15,344 rows
7 columns

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

Czr

@kaggle.artemburenok_sp_500_stock_prices.czr

98.19 kB
2,073 rows
7 columns

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