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.

291,212 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,212 rowsexportable

active:symbol = DELL×

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

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
DELL	2023-05-11	45.620000	45.710000	44.480000	44.700000	3737472	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	2023-05-10	46.420000	46.560000	45.445000	45.830000	3062185	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	2023-05-09	46.090000	46.215000	45.265000	45.980000	3220612	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	2023-05-08	45.520000	46.185000	45.170000	46.020000	3888001	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	2023-05-05	44.740000	45.795000	44.610000	45.390000	3699659	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	2023-05-04	45.030000	45.150000	44.085000	44.180000	3549730	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	2023-05-03	45.050000	45.745000	44.795000	45.160000	5124861	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	2023-05-02	45.010000	45.650000	43.880000	44.760000	6777968	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	2023-05-01	43.490000	44.109000	43.385000	43.820000	4516203	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	2023-04-28	42.900000	43.635000	42.815000	43.490000	3792385	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	2023-04-27	41.825000	42.810000	41.790000	42.800000	2988541	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	2023-04-26	41.750000	42.190000	41.465000	41.670000	2456758	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	2023-04-25	42.600000	42.670000	41.700000	41.710000	2395956	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	2023-04-24	42.700000	42.870000	42.365000	42.680000	2814398	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	2023-04-21	42.730000	43.140000	42.520000	43.110000	4905007	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	2023-04-20	43.410000	43.570000	42.750000	42.920000	4489175	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	2023-04-19	44.470000	45.310000	43.820000	43.830000	7267044	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	2023-04-18	44.240000	45.650000	44.200000	45.500000	9277745	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	2023-04-17	42.750000	43.995000	42.710000	43.930000	6313919	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	2023-04-14	42.740000	43.730000	42.690000	43.280000	7116928	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	2023-04-13	41.960000	42.765000	41.762000	42.650000	4411866	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	2023-04-12	41.800000	41.990000	41.150000	41.870000	3519191	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	2023-04-11	41.420000	41.945000	41.400000	41.600000	2897808	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	2023-04-10	39.900000	41.440000	39.900000	41.430000	3470222	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	2023-04-06	40.590000	40.790000	40.225000	40.230000	2186483	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	2023-04-05	40.730000	41.130000	40.340000	40.800000	3046654	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	2023-04-04	41.240000	41.350000	40.490000	40.870000	3749333	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	2023-04-03	40.140000	41.150000	40.060000	40.970000	4756258	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	2023-03-31	39.940000	40.390000	39.935000	40.210000	3915755	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	2023-03-30	39.470000	39.950000	39.440000	39.860000	4139649	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	2023-03-29	38.900000	39.240000	38.640000	39.120000	3746590	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	2023-03-28	37.880000	38.320000	37.560000	38.310000	3981934	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	2023-03-27	37.790000	38.155000	37.630000	37.990000	3018936	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	2023-03-24	37.630000	37.680000	36.810000	37.380000	4261601	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	2023-03-23	38.320000	38.610000	37.380000	37.820000	3215967	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	2023-03-22	39.220000	39.480000	38.050000	38.080000	3286304	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	2023-03-21	39.000000	39.350000	38.735000	39.150000	3619390	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	2023-03-20	37.590000	38.840000	37.490000	38.550000	5994133	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	2023-03-17	37.860000	38.190000	36.875000	37.220000	13488374	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	2023-03-16	36.520000	38.110000	36.450000	38.050000	5952214	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	2023-03-15	36.920000	38.130000	36.850000	37.510000	5072606	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	2023-03-14	37.490000	38.295000	37.160000	37.550000	4433854	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	2023-03-13	36.170000	36.820000	35.960000	36.570000	5580849	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	2023-03-10	37.670000	37.739900	36.285000	36.720000	3661893	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	2023-03-09	38.580000	38.920000	37.720000	37.800000	2731224	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	2023-03-08	38.200000	38.800000	38.030000	38.770000	3010007	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	2023-03-07	39.120000	39.530000	37.990000	38.000000	4812983	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	2023-03-06	40.260000	40.310000	39.070000	39.070000	5330225	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	2023-03-03	39.060000	40.990000	38.820000	39.790000	7775747	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