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.

283,842 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,842 rowsexportable

active:symbol = DELL×

symboltext	session_date ↓date	opennumeric	highnumeric	lownumeric	closenumeric	volumebigint	split_factornumeric	div_cashnumeric	sourcetext

DELL	2024-07-22	128.170000	129.870000	127.080000	128.740000	6255215	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-19	125.410000	127.880000	124.270000	125.790000	6932821	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-18	126.630000	126.940000	122.030000	125.340000	9659432	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-17	128.140000	129.770000	124.670000	125.170000	18887631	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-16	137.640000	137.730000	132.390000	134.260000	10254525	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-15	140.750000	141.090000	136.520000	137.220000	8064648	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-12	139.600000	141.540000	137.500100	139.570000	7376405	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-11	145.560000	146.449900	139.420000	140.720000	8248942	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-10	146.290000	147.230000	141.830000	145.770000	7387342	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-09	146.060000	150.230000	143.833200	145.740000	11414730	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-08	140.000000	147.123700	139.200000	145.970000	12355619	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-05	142.200000	142.760000	138.310000	138.960000	8901174	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-03	147.689300	149.470000	140.591400	142.670000	13173317	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-02	140.220000	143.540000	139.920000	143.470000	7748248	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-07-01	137.480000	144.687200	133.630000	142.820000	11565656	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-28	139.530000	141.770000	136.210000	137.910000	20573566	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-27	137.830000	141.829900	137.600000	139.430000	9483004	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-26	138.520000	141.310000	135.090000	138.240000	12714062	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-25	139.315000	141.750000	137.610000	140.350000	8466362	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-24	143.305000	143.560000	137.560000	137.560000	14014982	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-21	145.780000	147.190000	140.640000	145.060000	16788886	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-20	156.625000	161.519200	145.020000	148.520000	39976432	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-18	143.580000	154.140000	143.300000	149.150000	33500098	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-17	137.130000	144.740000	137.030000	142.030000	26911431	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-14	133.370000	135.530000	131.290000	134.980000	12995281	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-13	131.990000	136.190000	131.800000	135.020000	16066821	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-12	132.830000	132.940000	130.100000	131.810000	11427925	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-11	131.500000	134.850000	130.020000	131.640000	9176373	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-10	129.000000	135.460000	128.400000	132.450000	14011897	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-07	131.500000	134.060000	127.590000	129.970000	19597621	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-06	136.250000	136.700000	132.154800	133.960000	13929139	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-05	135.950000	139.400000	132.950000	137.660000	19148565	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-04	132.200000	138.980000	131.880000	135.760000	21568415	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-06-03	140.550000	140.740000	128.600000	132.030000	41199155	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-31	143.800000	144.800000	131.010000	139.560000	67192834	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-30	178.800000	178.840000	165.110000	169.920000	44465961	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-29	165.560000	179.700000	164.300000	179.210000	23215889	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-28	168.430000	169.690000	161.010000	166.080000	18692642	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-24	156.020000	166.770000	154.610000	160.180000	17563663	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-23	158.990000	162.710000	150.130000	153.570000	16843126	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-22	147.910000	148.990000	145.865000	147.780000	4708365	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-21	145.050000	149.900000	144.000000	147.240000	6665689	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-20	150.900000	154.590000	145.020000	145.450000	10586921	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-17	148.630000	150.280900	145.880000	149.520000	9893472	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-16	150.500000	150.840000	143.500000	146.300000	9411534	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-15	139.900000	150.280000	138.660000	149.160000	16982539	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-14	129.490000	134.690000	128.600000	134.120000	4175759	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-13	133.300000	134.900000	130.680000	131.010000	4105780	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-10	133.930000	134.600000	131.420000	132.770000	4536936	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-05-09	131.170000	132.419900	129.270000	131.680000	6675427	1.000000000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02