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	2023-07-25	54.000000	54.660000	54.000000	54.370000	2395580	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-24	53.770000	54.225000	53.575000	53.730000	2937705	1.000000000000000	0.3700000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-21	53.440000	54.280000	53.430000	53.560000	2875677	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-20	53.850000	54.230000	53.240000	53.600000	3414902	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-19	53.970000	54.520000	53.950000	54.300000	3292656	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-18	54.980000	55.050000	53.120000	53.830000	5677942	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-17	55.580000	55.660000	54.690000	54.700000	4146549	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-14	55.580000	56.100000	54.840000	55.420000	4227961	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-13	54.560000	55.660000	54.220000	55.640000	5375814	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-12	55.500000	55.690000	54.150000	54.170000	5882103	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-11	55.000000	55.860000	54.880000	55.740000	4597127	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-10	53.270000	54.880000	53.220000	54.870000	3238466	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-07	53.920000	54.520000	53.470000	53.530000	5404221	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-06	53.650000	54.325000	53.340000	53.800000	3596194	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-05	54.080000	54.675000	53.860000	54.210000	2639962	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-07-03	54.000000	54.780000	53.740000	54.610000	1828579	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-30	53.940000	54.610000	53.760000	54.110000	5182432	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-29	52.000000	53.150000	51.800000	53.100000	4033421	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-28	51.030000	51.920000	50.910000	51.770000	2946842	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-27	51.320000	51.570000	50.850000	51.390000	3496000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-26	51.120000	51.580000	50.721000	51.320000	3404548	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-23	50.590000	51.660000	50.510000	50.870000	18291804	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-22	49.840000	51.440000	49.760000	51.280000	6326781	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-21	49.880000	50.590000	49.405000	50.060000	5943345	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-20	49.510000	49.580000	48.740000	49.330000	4213507	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-16	50.195000	50.300000	49.530000	49.670000	9363258	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-15	49.350000	50.460000	49.175000	50.200000	3216611	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-14	48.630000	49.690000	48.630000	49.380000	4013664	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-13	48.280000	48.820000	48.250000	48.800000	2805666	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-12	47.720000	48.120000	47.615000	48.070000	3596854	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-09	48.090000	48.670000	47.590000	47.610000	3293572	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-08	47.990000	48.100000	47.200000	47.890000	3976290	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-07	46.860000	47.779000	46.770000	47.660000	4095959	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-06	45.380000	47.080000	45.160000	46.850000	5466201	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-05	47.260000	47.580000	45.300000	45.480000	5765700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-02	45.500000	47.844800	45.370000	47.270000	7914735	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-06-01	45.005000	47.500000	44.710000	45.460000	14458270	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-31	45.980000	46.170000	44.450000	44.810000	9712247	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-30	48.790000	49.100000	47.170000	47.320000	5464420	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-26	48.150000	48.550000	47.480000	48.510000	4297112	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-25	46.800000	48.320000	46.555000	48.080000	4081727	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-24	46.060000	46.060000	45.250000	45.910000	3230722	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-23	47.340000	47.600000	46.340000	46.350000	4141058	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-22	46.750000	47.940000	46.370000	47.540000	3805579	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-19	47.360000	48.190000	47.360000	47.750000	5111045	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-18	45.770000	47.310000	45.650000	47.120000	3923440	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-17	45.800000	46.170000	45.240000	45.850000	2404596	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-16	44.840000	46.130000	44.675000	45.380000	3910213	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-15	44.800000	44.995000	44.445000	44.930000	2996359	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2023-05-12	44.720000	44.800000	44.190000	44.760000	2397273	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02