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.

291,171 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,171 rowsexportable

active:symbol = DELL×

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

DELL	2023-10-04	67.310000	67.870000	66.460000	67.200000	6075271	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	2023-10-03	68.740000	68.940000	66.820000	67.240000	4329670	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	2023-10-02	68.610000	69.330000	67.340000	67.700000	3902534	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	2023-09-29	69.100000	69.600000	68.550000	68.900000	6379819	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	2023-09-28	68.210000	69.270000	68.060000	68.500000	3375091	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	2023-09-27	69.800000	69.980000	67.230000	67.950000	5517393	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	2023-09-26	69.800000	70.035000	68.930000	68.930000	3214382	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	2023-09-25	70.190000	70.980000	69.400000	70.030000	3643708	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	2023-09-22	68.730000	70.590000	68.620000	70.050000	4495031	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	2023-09-21	68.260000	69.200000	68.040000	68.440000	3924650	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	2023-09-20	69.910000	70.454300	68.870000	68.940000	3091710	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	2023-09-19	69.805000	70.410000	69.280000	69.900000	3844194	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	2023-09-18	69.010000	69.450000	68.400100	69.150000	3527363	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	2023-09-15	70.899900	71.090000	68.650000	69.290000	6093460	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	2023-09-14	70.470000	71.160000	70.120000	71.160000	5116847	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	2023-09-13	70.920000	71.200000	69.760000	70.450000	2801459	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	2023-09-12	71.650000	72.270000	70.590000	70.730000	4782518	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	2023-09-11	71.120000	72.820000	70.560000	72.160000	7449202	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	2023-09-08	69.370000	70.890000	69.090000	70.500000	5550484	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	2023-09-07	69.470000	70.619700	68.570000	68.980000	7649325	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	2023-09-06	68.000000	70.480000	67.830000	70.470000	7585616	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	2023-09-05	68.050000	69.830000	67.540000	68.100000	9466373	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	2023-09-01	64.090000	70.280000	63.860000	68.190000	32070501	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	2023-08-31	55.990000	56.799000	55.560000	56.240000	7050346	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	2023-08-30	54.680000	55.950000	53.620000	55.690000	6340577	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	2023-08-29	57.180000	57.280000	56.320000	56.500000	4939372	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	2023-08-28	56.360000	57.500000	56.070000	57.190000	3252569	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	2023-08-25	56.780000	56.875000	55.620000	56.210000	2680980	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	2023-08-24	57.440000	57.660000	56.220000	56.710000	3925955	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	2023-08-23	56.220000	56.920000	55.710000	56.830000	2643684	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	2023-08-22	56.430000	56.560000	55.550000	55.800000	2188497	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	2023-08-21	55.080000	56.450000	55.080000	56.050000	4076048	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	2023-08-18	54.510000	55.350000	54.330000	54.930000	2324635	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	2023-08-17	55.300000	55.830000	54.625000	54.860000	3966952	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	2023-08-16	55.680000	56.305000	55.160000	55.220000	1834689	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	2023-08-15	56.560000	56.690000	55.690000	55.730000	2279395	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	2023-08-14	56.520000	56.960000	56.290000	56.760000	2253876	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	2023-08-11	56.070000	57.580000	55.750100	56.840000	3118060	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	2023-08-10	57.190000	57.380000	55.420000	56.000000	3189129	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	2023-08-09	57.470000	57.870000	56.545000	56.570000	2754278	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	2023-08-08	55.040000	58.720000	54.820000	57.580000	8257969	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	2023-08-07	53.530000	54.640000	53.530000	54.570000	2738380	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	2023-08-04	53.590000	54.560000	53.060000	53.240000	2533645	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	2023-08-03	52.500000	53.955000	52.050000	53.510000	2615546	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	2023-08-02	53.045000	53.260000	52.465000	52.950000	2789083	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	2023-08-01	52.780000	53.675000	52.780000	53.370000	3681357	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	2023-07-31	52.540000	53.160000	52.360000	52.920000	3865564	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	2023-07-28	54.140000	54.420000	52.525000	52.610000	4748122	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	2023-07-27	54.430000	54.780000	53.590000	53.710000	2957525	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	2023-07-26	54.240000	54.545000	53.760000	53.920000	1931326	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