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	2024-12-10	123.150000	123.240000	116.550000	116.790000	12659524	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	2024-12-09	122.840000	124.200000	121.100000	123.810000	8318589	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	2024-12-06	125.620000	126.313600	122.750000	123.400000	10464351	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	2024-12-05	126.560000	128.680000	125.040000	125.070000	8115782	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	2024-12-04	125.250000	127.330000	123.920000	126.100000	6264548	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	2024-12-03	125.160000	126.020000	124.175000	125.560000	6989907	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	2024-12-02	126.190000	129.650000	123.280000	125.840000	13328005	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	2024-11-29	125.300000	128.470000	124.990000	127.590000	9534508	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	2024-11-27	124.920000	127.160000	121.300000	124.380000	38089688	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	2024-11-26	144.000000	144.429900	141.210000	141.740000	12796248	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	2024-11-25	147.400000	147.660000	142.630000	144.160000	12208161	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	2024-11-22	142.500000	144.500000	140.500000	144.210000	7688618	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	2024-11-21	136.140000	140.139900	134.450000	138.920000	6619719	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	2024-11-20	137.520000	138.170000	132.540000	133.960000	4814244	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	2024-11-19	133.850000	136.240000	132.235200	135.900000	5767480	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	2024-11-18	136.160000	138.000000	134.468900	136.010000	6620991	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	2024-11-15	133.290000	133.870000	130.750000	131.640000	5010102	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	2024-11-14	135.880000	136.910000	133.330100	134.430000	3510654	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	2024-11-13	137.760000	139.040000	134.470000	134.530000	4701399	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	2024-11-12	138.750000	141.330000	135.940000	136.470000	6667818	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	2024-11-11	138.470000	140.745000	135.000000	138.510000	7210941	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	2024-11-08	138.220000	139.150000	134.080000	134.230000	6325400	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	2024-11-07	138.945000	139.415800	136.020000	137.870000	6297479	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	2024-11-06	137.390000	139.600000	134.320000	138.350000	8857948	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	2024-11-05	131.000000	134.280000	129.750000	133.460000	6998599	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	2024-11-04	132.820000	135.710000	129.700000	129.850000	10608792	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	2024-11-01	124.625000	132.620000	124.300000	130.870000	13048446	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	2024-10-31	127.000000	127.585000	122.590000	123.630000	7312424	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	2024-10-30	130.990000	133.969900	125.440000	129.400000	17073703	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	2024-10-29	120.680000	122.540000	120.100000	121.630000	3909752	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	2024-10-28	123.000000	123.610000	120.550000	120.660000	3582942	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	2024-10-25	121.900000	124.790000	121.750000	122.550000	4040156	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	2024-10-24	120.610000	121.390000	119.360000	120.570000	3638107	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	2024-10-23	118.970000	121.560000	117.820000	119.490000	4558926	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	2024-10-22	124.100000	124.300000	119.350000	120.400000	7093039	1.000000000000000	0.4450000000	tiingo_prices	/tiingo/daily/DELL/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
DELL	2024-10-21	126.500000	126.980000	125.170000	125.660000	4405016	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	2024-10-18	129.200000	129.580000	125.200000	126.460000	5491711	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	2024-10-17	129.100000	131.600000	128.000000	129.180000	5603585	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	2024-10-16	126.890000	127.510000	124.800000	126.730000	3833057	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	2024-10-15	128.840000	131.130000	125.660000	125.830000	6016641	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	2024-10-14	129.000000	130.260000	127.400000	128.350000	5932985	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	2024-10-11	124.000000	128.300000	123.501300	127.730000	7811938	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	2024-10-10	121.460000	124.860000	121.200000	124.800000	5947184	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	2024-10-09	121.630000	123.130000	120.500000	122.340000	5979890	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	2024-10-08	119.400000	121.940000	118.700000	121.930000	5681505	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	2024-10-07	119.680000	120.850000	118.180000	119.090000	5208144	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	2024-10-04	117.500000	120.840000	117.060100	120.420000	8185053	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	2024-10-03	114.020000	116.750000	113.620000	115.670000	6872528	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	2024-10-02	112.970000	116.560000	112.120000	113.460000	6047118	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	2024-10-01	117.390000	117.780000	112.910000	113.160000	9641850	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