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 = MSFT×

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

MSFT	2024-10-03	417.630000	419.550000	414.290000	416.540000	13686421	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-10-02	422.580000	422.820000	416.710000	417.130000	16582257	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-10-01	428.450000	428.480000	418.810000	420.690000	19092945	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-30	428.210000	430.420000	425.370000	430.300000	16854606	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-27	431.520000	431.850000	427.470000	428.020000	14896131	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-26	435.085000	435.300000	429.130000	431.310000	14492044	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-25	429.830000	433.119000	428.570000	432.110000	13396364	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-24	433.000000	433.350000	426.100000	429.170000	17015754	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-23	434.280000	436.460000	430.388900	433.510000	15128891	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-20	437.220000	439.240000	434.220000	435.270000	55167106	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-19	441.225000	441.500000	436.900000	438.690000	21706559	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-18	435.000000	436.030000	430.410000	430.810000	18898042	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-17	440.230000	441.850000	432.270000	435.150000	18874231	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-16	430.600000	433.530000	428.220000	431.340000	13834697	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-13	425.825000	431.830000	425.460000	430.590000	15874555	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-12	423.310000	427.369200	419.750000	427.000000	17418759	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-11	415.500000	423.990000	409.580000	423.040000	19266923	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-10	408.200000	416.330000	407.700000	414.200000	19594287	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-09	407.240000	408.650000	402.150000	405.720000	15295134	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-06	409.060000	410.650000	400.800000	401.700000	19609526	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-05	407.620000	413.100000	406.130000	408.390000	14195516	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-04	405.910000	411.240000	404.370000	408.900000	14886710	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-09-03	417.910000	419.880000	407.030000	409.440000	20313603	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-30	415.600000	417.490000	412.130000	417.140000	24308324	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-29	414.940000	422.050000	410.600000	413.120000	17045241	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-28	414.880000	415.000000	407.310000	410.600000	14882660	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-27	412.860000	414.360000	410.250000	413.840000	13492911	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-26	416.365000	417.279900	411.340000	413.490000	13152830	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-23	416.980000	419.260000	412.090000	416.790000	18493784	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-22	424.360000	426.789900	414.610000	415.550000	19361901	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-21	424.075000	426.400000	421.720000	424.140000	16067298	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-20	421.700000	425.860000	421.640000	424.800000	16387581	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-19	418.960000	421.750000	416.460000	421.530000	15233957	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-16	420.600000	421.340000	417.300000	418.470000	22775593	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-15	419.800000	421.110000	417.660000	421.030000	20752144	1.000000000000000	0.7500000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-14	414.800000	417.720000	412.445600	416.860000	18266980	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-13	409.590000	414.950000	409.570000	414.010000	19414271	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-12	407.060000	408.760000	404.243400	406.810000	16762883	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-09	404.030000	408.050000	402.262400	406.020000	19276666	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-08	402.440000	405.860000	399.940700	402.690000	20203030	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-07	408.635000	410.080000	397.470000	398.430000	20650906	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-06	400.000000	405.670000	398.500000	399.610000	24946525	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-05	389.170000	401.040000	385.580000	395.150000	40709238	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-02	412.490000	415.000000	404.340000	408.490000	29437900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-08-01	420.785000	427.460000	413.090100	417.110000	30296400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-07-31	420.495000	421.775000	412.210000	418.350000	42891366	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-07-30	427.720000	429.050000	417.360000	422.920000	32687578	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-07-29	431.580000	432.150000	424.704200	426.730000	15125836	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-07-26	418.200000	428.915000	417.270000	425.270000	23583839	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-07-25	428.800000	429.800000	417.510000	418.400000	29943795	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02