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 = MSFT×

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

MSFT	2024-12-12	449.110000	456.164800	449.110000	449.560000	20834779	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	2024-12-11	444.050000	450.350000	444.050000	448.990000	19200208	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	2024-12-10	444.390000	449.620000	441.600000	443.330000	18469459	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	2024-12-09	442.600000	448.330000	440.500000	446.020000	19144388	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	2024-12-06	442.300000	446.100000	441.770300	443.570000	18821002	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	2024-12-05	437.920000	444.660000	436.171000	442.620000	21697775	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	2024-12-04	433.030000	439.670000	432.630000	437.420000	26009429	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	2024-12-03	429.840000	432.470000	427.740000	431.200000	18301987	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	2024-12-02	421.570000	433.000000	421.310000	430.980000	20207223	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	2024-11-29	420.090000	424.880000	417.800000	423.460000	16271921	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	2024-11-27	425.105000	427.229900	422.020000	422.990000	18332444	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	2024-11-26	419.585000	429.041400	418.850000	427.990000	23458889	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	2024-11-25	418.380000	421.080000	414.850000	418.790000	27691090	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	2024-11-22	411.365000	417.400000	411.060000	417.000000	24814626	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	2024-11-21	419.500000	419.780000	410.288700	412.870000	20780162	1.000000000000000	0.8300000000	tiingo_prices	/tiingo/daily/MSFT/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:02	2026-09-07 11:02
MSFT	2024-11-20	416.870000	417.290000	410.580000	415.490000	19191655	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	2024-11-19	413.110000	417.940000	411.550000	417.790000	18133529	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	2024-11-18	414.870000	418.403700	412.100000	415.760000	24742013	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	2024-11-15	419.820000	422.800000	413.640000	415.000000	28247644	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	2024-11-14	425.000000	428.170000	420.000000	426.890000	30246881	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	2024-11-13	421.640000	429.325000	418.210000	425.200000	21502185	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	2024-11-12	418.250000	424.440000	417.200000	423.030000	19401204	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	2024-11-11	422.515000	424.810000	416.000000	418.010000	24503321	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	2024-11-08	425.320000	426.500000	421.780000	422.540000	16891414	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	2024-11-07	421.280000	426.850000	419.880000	425.430000	19901782	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	2024-11-06	412.420000	420.450000	410.520000	420.180000	26681842	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	2024-11-05	408.370000	414.900000	408.080000	411.460000	17626011	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	2024-11-04	409.800000	410.415000	405.571300	408.460000	19672286	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	2024-11-01	409.010000	415.500000	407.500000	410.370000	24230442	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	2024-10-31	415.360000	416.160000	406.300000	406.350000	53970981	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	2024-10-30	437.435000	438.500000	432.100000	432.530000	29749149	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	2024-10-29	428.000000	433.170000	425.800100	431.950000	17644080	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	2024-10-28	431.655000	431.940000	426.300000	426.590000	14882444	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	2024-10-25	426.760000	432.520000	426.565000	428.150000	16899064	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	2024-10-24	425.325000	425.978200	422.400000	424.730000	13581631	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	2024-10-23	430.855000	431.080000	422.530000	424.600000	19654379	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	2024-10-22	418.490000	430.579300	418.040000	427.510000	25482197	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	2024-10-21	416.120000	418.960000	413.750100	418.780000	14206115	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	2024-10-18	417.140000	419.650000	416.260100	418.160000	17145317	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	2024-10-17	422.360000	422.500000	415.590000	416.720000	14820004	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	2024-10-16	415.170000	416.360000	410.480000	416.120000	15508932	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	2024-10-15	422.180000	422.480000	415.260000	418.740000	18900201	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	2024-10-14	417.770000	424.040000	417.520000	419.140000	16653086	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	2024-10-11	416.135000	417.130000	413.250000	416.320000	14144944	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	2024-10-10	415.225000	417.350000	413.150000	415.840000	13848376	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	2024-10-09	415.860000	420.380000	414.300000	417.460000	14974257	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	2024-10-08	410.900000	415.660000	408.170000	414.710000	19229261	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	2024-10-07	416.000000	417.110000	409.000000	409.540000	20919761	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	2024-10-04	418.240000	419.750000	414.970000	416.060000	19190913	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	2024-10-03	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