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.

283,802 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,802 rowsexportable

active:symbol = DELL×

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

DELL	2025-05-07	93.860000	96.040000	92.880700	95.790000	5215633	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	2025-05-06	92.660000	94.730000	92.530000	93.950000	5015423	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	2025-05-05	93.900000	95.637000	93.525000	94.360000	4937957	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	2025-05-02	94.230000	95.840000	93.840000	94.590000	5970475	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	2025-05-01	93.570000	95.200000	91.790000	91.950000	6333050	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	2025-04-30	86.820000	92.090000	86.760000	91.760000	9891218	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	2025-04-29	93.660000	94.560000	93.110000	93.780000	4474033	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	2025-04-28	94.570000	95.640000	93.110000	94.470000	3920233	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	2025-04-25	94.455000	95.450000	93.940000	94.890000	4466690	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	2025-04-24	89.880000	94.675000	89.440000	94.400000	6367166	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	2025-04-23	89.075000	91.890000	88.590000	89.160000	8413053	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	2025-04-22	82.900000	85.390000	82.460000	84.080000	4471564	1.000000000000000	0.5250000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2025-04-21	83.381000	84.360000	80.740000	82.390000	5595271	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	2025-04-17	83.875000	85.420000	82.900000	84.800000	6238336	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	2025-04-16	82.805000	85.300000	81.680000	83.360000	5842293	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	2025-04-15	84.620000	86.897500	84.320500	85.490000	5728840	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	2025-04-14	89.290000	89.290000	84.010000	85.190000	12355193	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	2025-04-11	78.600000	82.920000	77.960000	81.930000	8667626	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	2025-04-10	80.200000	81.025000	75.940000	78.940000	11279260	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	2025-04-09	72.560000	85.470000	71.120000	84.190000	18159954	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	2025-04-08	77.500000	79.460000	71.000000	72.590000	12924067	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	2025-04-07	68.000000	77.300000	66.245000	75.000000	15538442	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	2025-04-04	74.660000	74.940000	69.421000	71.630000	17449146	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	2025-04-03	85.750000	86.209900	76.721000	77.230000	30868525	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	2025-04-02	89.970000	95.720000	89.830000	95.330000	6245790	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	2025-04-01	91.280000	92.800000	89.710000	91.960000	5716711	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	2025-03-31	89.270000	91.210000	88.400000	91.150000	7286218	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	2025-03-28	94.380000	95.560000	91.510000	92.290000	7225203	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	2025-03-27	95.020000	98.370000	93.600000	97.100000	7537769	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	2025-03-26	98.740000	100.551900	95.600000	96.260000	5814156	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	2025-03-25	100.310000	101.300000	98.510100	98.860000	4807330	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	2025-03-24	100.000000	101.520000	99.290000	99.810000	6491786	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	2025-03-21	98.080000	98.420000	96.401900	97.570000	8911079	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	2025-03-20	97.960000	101.420000	97.900000	98.920000	4924513	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	2025-03-19	97.000000	100.430000	96.845000	98.720000	5460052	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	2025-03-18	96.920000	97.200000	94.770000	96.440000	5791995	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	2025-03-17	97.530000	98.820000	96.660000	97.660000	5283185	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	2025-03-14	94.600000	97.298700	94.400000	95.670000	5933435	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	2025-03-13	93.950000	94.860000	91.550000	92.450000	4543443	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	2025-03-12	94.660000	95.980000	93.170000	94.580000	7873046	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	2025-03-11	90.540000	92.869900	90.080000	91.570000	6282338	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	2025-03-10	89.000000	91.770000	88.690000	90.340000	8350075	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	2025-03-07	91.715000	92.660000	88.330100	91.460000	10162084	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	2025-03-06	94.250000	95.855000	92.920000	93.020000	8560539	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	2025-03-05	94.650000	97.880000	93.210000	97.250000	6059440	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	2025-03-04	93.000000	96.853100	92.410000	94.070000	12789368	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	2025-03-03	103.640000	103.770000	94.510000	95.560000	13096845	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	2025-02-28	100.960000	103.900000	99.000000	102.760000	20366155	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	2025-02-27	117.000000	117.450000	107.430000	107.830000	15737173	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	2025-02-26	111.800000	117.280000	111.800000	115.650000	8657995	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