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

Ptc

@kaggle.artemburenok_sp_500_stock_prices.ptc

309.42 KB
8318 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 08 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8489580154418943	1.640625	1.8229169845581052	1.8229169845581052	26329920
Mon Dec 11 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.875	1.71875	1.7708330154418943	1.7708330154418943	3155520
Tue Dec 12 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8229169845581052	1.7708330154418943	1.7708330154418943	1.7708330154418943	1175040
Wed Dec 13 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.796875	1.71875	1.71875	1.71875	1050240
Thu Dec 14 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8229169845581052	1.6927080154418943	1.8229169845581052	1.8229169845581052	1039680
Fri Dec 15 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.875	1.7447919845581057	1.8229169845581052	1.8229169845581052	665280
Mon Dec 18 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8229169845581052	1.71875	1.7447919845581057	1.7447919845581057	496320
Tue Dec 19 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.796875	1.71875	1.7578129768371582	1.7578129768371582	412800
Wed Dec 20 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7708330154418943	1.7447919845581057	1.7578129768371582	1.7578129768371582	198720
Thu Dec 21 1989 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8489580154418943	1.7447919845581057	1.8489580154418943	1.8489580154418943	567360


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