Simplify Analytics
← Data Explorer

Daily bars (unadjusted)

core.price_daily

UNADJUSTED by design (DESIGN.md:135). Adjustment happens at query time in core.prices_asof(); a return computed off these raw closes prints -50% on every 2-for-1 split.

277,637 rowsCSV — whole table, not this view

Sources in this table

session_dateto
column equals (exact text)
sort
chart against session_date
reset
active:symbol = DELL×
symboltextsession_date ↓dateopennumerichighnumericlownumericclosenumericvolumebigintsplit_factornumericdiv_cashnumericsourcetextendpointtextrequest_paramsjsonbas_ofdatevintage_tstimestamp with time zoneretrieved_attimestamp with time zone
DELL2026-09-18593.150000595.510000568.060000568.060000113495201.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-182026-09-18 18:052026-09-18 18:05
DELL2026-09-17570.400000593.979900565.500000588.40000091319431.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-172026-09-17 18:052026-09-17 18:05
DELL2026-09-16553.625000576.750000550.090000563.290000129138611.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-162026-09-16 18:052026-09-16 18:05
DELL2026-09-15541.550000568.670000539.000000543.51000095659591.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-152026-09-15 17:302026-09-15 17:30
DELL2026-09-14538.570000546.290000525.850000534.28000090104871.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-142026-09-14 17:302026-09-14 17:30
DELL2026-09-11518.070000567.750000517.515000567.290000143091351.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-112026-09-11 17:302026-09-11 17:30
DELL2026-09-10523.825000530.510000506.250000506.62000057904751.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-102026-09-10 17:302026-09-10 17:30
DELL2026-09-09538.470000562.989900532.392600535.25000072452391.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-092026-09-09 17:302026-09-09 17:30
DELL2026-09-08521.150000538.470000515.560100533.88000066624711.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-082026-09-08 21:562026-09-08 21:56
DELL2026-09-04513.780000534.990000510.150000524.140000111187441.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-09-03486.310000530.780000478.306400516.390000203279941.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-09-02462.050000497.989900432.265100492.200000367201761.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-09-01455.690000463.000000421.890100425.000000159479711.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-31459.850000474.490000456.010000456.01000076864691.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-28467.580000474.740000452.899300456.24000039549141.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-27466.680000472.500000459.130000472.26000046518031.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-26449.580000469.400000449.580000463.82000044595611.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-25442.890000457.990000441.700000451.50000039037351.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-24438.210000451.570000424.000000433.19000043422781.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-21439.350000444.430000429.450000442.08000036877441.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-20439.240000443.730000432.000000434.78000036330021.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-19467.960000471.750000427.540000437.55000070879011.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-18466.980000489.980000458.500000468.65000055301951.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-17496.650000496.859900469.050000479.81000052736671.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-14496.000000500.760800488.650000490.81000039928511.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-13499.680000514.000000487.120100494.51000080639691.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-12459.275000484.740000455.000000484.50000062439461.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-11449.130000452.459400431.010000440.97000047960641.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-10458.580000474.990000451.500000457.88000049865811.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-07444.950000455.879900416.300000453.77000052084191.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-06450.550000455.869900426.000000437.65000060944321.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-05466.595000485.700000459.190000462.70000069842451.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-04449.280000476.900000443.830000467.27000075831991.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-08-03397.680000432.360000390.110000429.02000048382761.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-31419.000000431.429700400.252200405.37000048538621.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-30384.890000413.000000383.000000404.81000061937431.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-29388.500000394.960000364.170000369.64000063490771.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-28401.260000403.999400358.880100392.10000094486641.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-27435.490000447.880000411.870000426.91000049603891.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-24438.940000451.480000432.260600437.50000046041321.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-23438.000000454.770000434.100000439.34000051184951.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-22414.340000451.360000413.770000441.80000072150471.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-21394.500000407.980000393.940000404.15000052773041.0000000000000000.6300000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-20400.290000403.195000381.050000381.88000047258221.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-17376.850000407.150000368.145000396.34000072908341.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-16404.490000413.830000391.160000391.38000064417821.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-15459.445000461.204300391.120100412.680000129576231.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-14441.900000463.480000441.510000457.54000071982921.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-13432.445000436.700000418.530000427.11000046616911.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02
DELL2026-07-10449.110000452.800000433.240000434.97000051468131.0000000000000000.0000000000tiingo_prices/tiingo/daily/DELL/prices{"format":"json","startDate":null}2026-09-072026-09-07 11:022026-09-07 11:02