Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Ltd (NY: BABA )

75.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 199.19 199.62 192.46 195.73 20,814,734 -3.89(-1.95%)
Apr 29, 2020 195.98 199.99 195.57 199.62 19,788,970 +5.36(+2.76%)
Apr 28, 2020 197.79 198.16 192.58 194.26 17,796,192 -2.45(-1.25%)
Apr 27, 2020 200.44 200.66 195.11 196.71 17,892,006 -0.65(-0.33%)
Apr 24, 2020 198.84 199.43 195.87 197.36 15,203,056 -0.85(-0.43%)
Apr 23, 2020 203.04 203.35 196.49 198.21 21,138,974 -4.56(-2.25%)
Apr 22, 2020 204.74 204.74 202.04 202.77 13,951,186 +2.53(+1.26%)
Apr 21, 2020 202.71 204.86 198.01 200.24 14,605,842 -4.63(-2.26%)
Apr 20, 2020 202.68 208.70 202.19 204.86 19,969,246 +2.54(+1.26%)
Apr 17, 2020 207.62 207.62 201.70 202.32 14,039,293 -3.05(-1.49%)
Apr 16, 2020 203.32 205.94 201.96 205.38 16,905,126 +4.34(+2.16%)
Apr 15, 2020 197.76 201.99 194.41 201.04 11,146,052 +3.27(+1.65%)
Apr 14, 2020 197.93 200.85 197.25 197.77 17,342,112 +5.16(+2.68%)
Apr 13, 2020 190.64 193.46 188.83 192.61 16,682,843 +2.97(+1.56%)
Apr 09, 2020 191.85 193.49 186.78 189.64 18,453,390 +0.38(+0.20%)
Apr 08, 2020 191.55 192.05 187.24 189.27 14,081,074 -1.95(-1.02%)
Apr 07, 2020 193.20 194.55 190.30 191.22 15,407,132 +1.50(+0.79%)
Apr 06, 2020 188.07 190.14 186.10 189.72 13,709,996 +9.02(+4.99%)
Apr 03, 2020 183.61 184.02 179.06 180.70 9,819,449 -1.73(-0.95%)
Apr 02, 2020 179.71 184.75 179.33 182.43 13,871,640 +1.30(+0.71%)
Apr 01, 2020 183.01 186.26 178.70 181.13 18,579,744 -6.68(-3.56%)
Mar 31, 2020 185.42 190.05 184.07 187.82 19,746,794 +3.10(+1.68%)
Mar 30, 2020 181.06 184.92 180.60 184.72 12,685,017 +2.59(+1.42%)
Mar 27, 2020 183.46 186.14 181.56 182.13 13,850,734 -6.50(-3.45%)
Mar 26, 2020 182.18 189.59 181.17 188.63 15,968,173 +6.53(+3.59%)
Mar 25, 2020 179.46 188.50 178.20 182.10 20,297,104 +2.71(+1.51%)
Mar 24, 2020 176.82 182.33 174.97 179.39 21,519,392 +9.09(+5.34%)
Mar 23, 2020 169.27 172.39 164.13 170.30 23,304,842 -4.79(-2.74%)
Mar 20, 2020 181.31 181.85 173.83 175.09 21,751,046 +0.41(+0.23%)
Mar 19, 2020 173.12 180.84 171.31 174.68 21,632,410 +0.85(+0.49%)
Mar 18, 2020 169.97 176.16 164.18 173.83 22,803,526 -4.65(-2.60%)
Mar 17, 2020 175.05 182.90 173.53 178.48 19,944,016 +5.76(+3.33%)
Mar 16, 2020 170.12 181.56 168.52 172.72 27,553,524 -14.63(-7.81%)
Mar 13, 2020 188.22 189.28 181.38 187.35 24,489,342 +8.59(+4.81%)
Mar 12, 2020 180.11 183.97 177.63 178.76 31,294,642 -13.34(-6.94%)
Mar 11, 2020 194.74 196.14 189.39 192.10 19,596,262 -7.22(-3.62%)
Mar 10, 2020 198.49 200.34 193.92 199.32 19,668,786 +7.62(+3.97%)
Mar 09, 2020 188.92 193.04 187.29 191.70 26,378,376 -5.93(-3.00%)
Mar 06, 2020 199.62 199.91 194.21 197.63 22,470,180 -6.59(-3.23%)
Mar 05, 2020 202.81 207.78 201.98 204.22 13,922,908 -0.48(-0.24%)
Mar 04, 2020 202.31 205.41 201.70 204.70 12,895,237 +4.39(+2.19%)
Mar 03, 2020 203.85 204.15 195.31 200.31 21,516,808 -3.45(-1.69%)
Mar 02, 2020 201.44 203.88 196.78 203.75 22,277,582 +2.88(+1.43%)
Feb 28, 2020 192.16 201.76 191.76 200.88 32,385,410 +2.87(+1.45%)
Feb 27, 2020 197.99 202.78 194.95 198.01 23,445,998 -3.58(-1.78%)
Feb 26, 2020 199.72 205.78 199.71 201.59 20,172,670 +3.02(+1.52%)
Feb 25, 2020 201.37 202.76 197.11 198.57 18,714,648 -0.53(-0.27%)
Feb 24, 2020 196.58 200.18 195.57 199.10 19,969,756 -6.21(-3.02%)
Feb 21, 2020 210.09 210.15 204.31 205.31 18,328,616 -5.26(-2.50%)
Feb 20, 2020 214.88 214.88 206.88 210.57 15,454,626 -3.96(-1.85%)
Feb 19, 2020 213.93 215.90 213.19 214.53 11,143,642 +1.56(+0.73%)
Feb 18, 2020 211.06 213.28 210.06 212.97 13,452,910 +0.86(+0.40%)
Feb 14, 2020 213.53 214.05 210.75 212.11 11,069,052 -0.71(-0.33%)
Feb 13, 2020 212.46 217.29 211.49 212.81 29,041,480 -3.81(-1.76%)
Feb 12, 2020 213.56 217.79 212.67 216.63 19,194,846 +6.86(+3.27%)
Feb 11, 2020 212.38 212.47 207.92 209.77 16,610,463 +1.39(+0.67%)
Feb 10, 2020 206.19 208.38 204.93 208.38 18,010,606 -0.73(-0.35%)
Feb 07, 2020 210.01 210.38 207.52 209.11 14,279,314 -4.22(-1.98%)
Feb 06, 2020 214.69 215.99 212.25 213.33 11,141,351 +0.66(+0.31%)
Feb 05, 2020 218.76 218.94 210.09 212.68 16,296,142 -2.57(-1.19%)
Feb 04, 2020 213.77 216.69 212.94 215.25 17,265,054 +9.45(+4.59%)
Feb 03, 2020 201.52 207.66 201.52 205.80 14,620,702 +6.29(+3.15%)
Jan 31, 2020 199.43 200.81 197.72 199.51 18,826,262 -1.92(-0.95%)
Jan 30, 2020 200.76 202.67 198.01 201.44 14,844,803 -3.32(-1.62%)
Jan 29, 2020 205.28 206.65 202.34 204.76 13,325,460 +1.90(+0.94%)
Jan 28, 2020 202.56 203.69 200.07 202.85 16,729,951 +4.42(+2.23%)
Jan 27, 2020 194.33 200.90 192.67 198.43 25,429,380 -8.00(-3.87%)
Jan 24, 2020 211.01 212.30 204.09 206.43 18,787,330 -5.20(-2.46%)
Jan 23, 2020 210.47 212.59 209.34 211.62 19,160,806 -3.13(-1.46%)
Jan 22, 2020 216.99 217.85 214.40 214.75 10,392,598 +0.11(+0.05%)
Jan 21, 2020 214.83 214.97 213.17 214.65 16,378,033 -4.99(-2.27%)
Jan 17, 2020 218.16 220.19 217.63 219.64 13,415,734 +3.37(+1.56%)
Jan 16, 2020 218.55 218.58 215.10 216.27 14,186,472 -1.08(-0.50%)
Jan 15, 2020 218.42 220.02 216.70 217.35 11,109,660 -1.38(-0.63%)
Jan 14, 2020 222.17 222.30 217.18 218.73 17,879,258 -3.85(-1.73%)
Jan 13, 2020 220.97 223.22 219.26 222.59 18,166,848 +6.42(+2.97%)
Jan 10, 2020 216.23 218.22 214.46 216.16 12,738,434 +1.98(+0.92%)
Jan 09, 2020 213.91 215.44 213.26 214.18 13,587,963 +3.65(+1.73%)
Jan 08, 2020 209.18 213.09 208.91 210.53 12,383,419 +0.36(+0.17%)
Jan 07, 2020 210.19 211.44 209.27 210.18 9,735,677 +0.96(+0.46%)
Jan 06, 2020 207.53 209.72 206.76 209.22 12,306,782 -0.35(-0.17%)
Jan 03, 2020 208.94 210.73 208.61 209.57 8,913,518 -2.67(-1.26%)
Jan 02, 2020 209.18 212.44 209.12 212.24 16,436,677 +7.41(+3.62%)
Dec 31, 2019 204.74 206.32 203.51 204.84 7,016,333 -0.78(-0.38%)
Dec 30, 2019 208.39 208.39 204.51 205.62 9,042,402 -2.47(-1.19%)
Dec 27, 2019 210.52 210.64 207.80 208.09 12,092,820 -0.88(-0.42%)
Dec 26, 2019 207.39 209.56 206.99 208.97 7,152,223 +2.05(+0.99%)
Dec 24, 2019 207.65 208.05 206.04 206.92 5,718,787 -0.55(-0.27%)
Dec 23, 2019 205.94 207.68 205.62 207.47 12,979,479 +2.49(+1.22%)
Dec 20, 2019 204.11 206.65 203.21 204.98 27,618,838 +2.05(+1.01%)
Dec 19, 2019 202.43 204.13 202.06 202.93 12,598,870 +0.12(+0.06%)
Dec 18, 2019 201.39 202.85 200.91 202.81 13,959,968 +1.76(+0.87%)
Dec 17, 2019 201.54 201.72 199.74 201.05 11,687,862 +1.17(+0.58%)
Dec 16, 2019 199.26 201.99 199.13 199.88 17,327,752 +1.99(+1.01%)
Dec 13, 2019 198.71 200.01 196.79 197.89 19,967,660 +0.40(+0.20%)
Dec 12, 2019 196.73 198.94 195.08 197.50 23,235,602 -0.13(-0.07%)
Dec 11, 2019 194.21 197.78 193.84 197.63 12,177,090 +4.05(+2.09%)
Dec 10, 2019 193.84 195.54 192.41 193.58 12,036,300 +1.65(+0.86%)
Dec 09, 2019 193.46 196.46 191.75 191.93 14,763,683 -3.04(-1.56%)
Dec 06, 2019 194.22 195.08 192.68 194.97 14,595,546 +1.83(+0.95%)
Dec 05, 2019 190.18 194.06 189.70 193.15 23,080,580 +6.04(+3.23%)
Dec 04, 2019 188.83 189.92 186.61 187.10 15,376,028 -1.12(-0.60%)
Dec 03, 2019 184.43 188.32 183.35 188.22 19,078,146 -1.36(-0.72%)
Dec 02, 2019 191.78 191.87 186.88 189.59 20,045,398 -3.56(-1.84%)
Nov 29, 2019 192.97 193.56 191.56 193.15 19,252,566 -0.79(-0.41%)
Nov 27, 2019 190.48 194.10 190.25 193.94 34,304,340 +5.91(+3.14%)
Nov 26, 2019 183.87 188.32 182.56 188.03 53,671,968 +4.11(+2.23%)
Nov 25, 2019 181.87 184.19 181.44 183.93 19,839,318 +3.54(+1.96%)
Nov 22, 2019 179.44 180.38 177.63 180.38 10,914,871 +1.85(+1.04%)
Nov 21, 2019 175.54 178.56 175.38 178.53 10,606,355 +2.42(+1.38%)
Nov 20, 2019 177.38 177.41 174.86 176.10 17,276,756 -2.80(-1.57%)
Nov 19, 2019 179.93 180.31 177.57 178.91 13,882,693 +0.62(+0.35%)
Nov 18, 2019 180.57 180.57 177.85 178.29 12,242,878 -0.85(-0.47%)
Nov 15, 2019 177.70 179.24 177.42 179.14 11,713,735 +2.60(+1.47%)
Nov 14, 2019 176.61 178.18 175.11 176.54 13,164,520 +0.31(+0.18%)
Nov 13, 2019 179.12 179.31 174.80 176.23 15,962,012 -4.34(-2.40%)
Nov 12, 2019 179.54 181.22 178.80 180.57 12,191,715 +0.25(+0.14%)
Nov 11, 2019 178.49 180.79 175.16 180.31 21,291,386 -0.43(-0.24%)
Nov 08, 2019 181.46 181.83 178.81 180.75 20,437,244 +0.48(+0.27%)
Nov 07, 2019 180.66 181.63 178.36 180.27 20,831,720 +2.41(+1.36%)
Nov 06, 2019 177.32 178.66 175.96 177.85 15,348,010 +2.09(+1.19%)
Nov 05, 2019 175.21 176.93 174.13 175.77 24,518,256 +2.23(+1.29%)
Nov 04, 2019 174.47 176.15 171.92 173.53 46,028,140 +3.12(+1.83%)
Nov 01, 2019 172.88 175.88 170.03 170.42 29,949,988 -0.20(-0.12%)
Oct 31, 2019 173.02 173.10 169.49 170.62 15,624,905 -0.83(-0.48%)
Oct 30, 2019 169.41 171.79 167.98 171.45 10,566,099 +0.62(+0.36%)
Oct 29, 2019 171.00 171.65 169.43 170.83 8,310,722 -1.73(-1.00%)
Oct 28, 2019 170.45 173.49 170.37 172.56 12,146,674 +4.22(+2.51%)
Oct 25, 2019 165.68 169.79 165.03 168.34 10,242,541 +1.70(+1.02%)
Oct 24, 2019 165.41 166.83 164.38 166.64 7,704,731 +2.54(+1.55%)
Oct 23, 2019 164.61 165.18 162.36 164.10 9,216,525 +0.03(+0.02%)
Oct 22, 2019 168.55 169.35 163.46 164.07 11,301,743 -3.50(-2.09%)
Oct 21, 2019 166.73 167.95 165.02 167.58 9,369,064 +4.24(+2.60%)
Oct 18, 2019 169.97 170.19 163.21 163.34 15,102,926 -7.46(-4.36%)
Oct 17, 2019 171.90 172.47 169.23 170.79 8,314,784 -0.26(-0.15%)
Oct 16, 2019 169.78 171.28 168.16 171.05 11,285,389 +1.77(+1.04%)
Oct 15, 2019 166.99 170.70 166.78 169.29 14,294,821 +3.99(+2.41%)
Oct 14, 2019 166.92 167.40 164.94 165.30 8,131,860 -1.72(-1.03%)
Oct 11, 2019 164.92 168.89 163.76 167.02 20,056,400 +6.63(+4.14%)
Oct 10, 2019 160.28 162.80 158.47 160.38 11,940,145 +0.85(+0.53%)
Oct 09, 2019 159.83 160.87 157.82 159.53 11,572,394 +3.15(+2.01%)
Oct 08, 2019 158.67 159.56 156.14 156.38 16,481,189 -6.17(-3.80%)
Oct 07, 2019 163.05 166.40 161.48 162.55 12,454,171 -1.95(-1.19%)
Oct 04, 2019 163.79 164.85 161.82 164.50 9,170,107 +0.83(+0.51%)
Oct 03, 2019 160.94 164.35 159.35 163.68 10,751,155 +3.58(+2.24%)
Oct 02, 2019 157.24 161.16 156.35 160.09 12,004,558 +0.60(+0.38%)
Oct 01, 2019 162.25 162.47 158.03 159.49 14,689,614 -2.01(-1.24%)
Sep 30, 2019 164.07 164.37 160.75 161.50 15,471,318 +1.21(+0.75%)
Sep 27, 2019 169.97 170.45 157.56 160.29 34,494,140 -8.71(-5.15%)
Sep 26, 2019 170.94 172.12 168.84 169.01 10,353,870 -1.60(-0.94%)
Sep 25, 2019 166.40 170.93 165.84 170.61 12,256,322 +4.94(+2.98%)
Sep 24, 2019 173.03 173.34 165.43 165.67 15,048,532 -5.24(-3.07%)
Sep 23, 2019 175.04 175.12 170.74 170.92 14,616,034 -5.34(-3.03%)
Sep 20, 2019 176.06 177.52 172.71 176.26 25,702,394 +1.98(+1.14%)
Sep 19, 2019 174.70 177.82 174.25 174.28 15,686,488 +0.44(+0.26%)
Sep 18, 2019 173.01 174.00 171.50 173.83 9,612,536 +0.97(+0.56%)
Sep 17, 2019 170.79 172.99 170.02 172.87 7,836,896 +1.86(+1.09%)
Sep 16, 2019 171.66 173.03 169.36 171.00 11,102,913 -2.03(-1.17%)
Sep 13, 2019 173.58 174.01 172.49 173.03 9,815,929 +0.90(+0.52%)
Sep 12, 2019 171.80 174.32 170.94 172.13 12,942,852 +2.08(+1.22%)
Sep 11, 2019 169.97 170.61 168.19 170.06 7,236,579 +1.03(+0.61%)
Sep 10, 2019 170.24 170.26 166.32 169.03 10,173,310 -2.66(-1.55%)
Sep 09, 2019 171.79 171.89 169.84 171.69 7,169,095 +1.05(+0.62%)
Sep 06, 2019 172.88 173.08 170.17 170.64 8,598,425 -2.17(-1.26%)
Sep 05, 2019 170.82 172.82 170.47 172.81 11,553,379 +4.45(+2.64%)
Sep 04, 2019 170.22 170.50 168.03 168.36 7,469,259 +1.86(+1.11%)
Sep 03, 2019 167.07 168.74 166.25 166.50 8,803,974 -2.53(-1.50%)
Aug 30, 2019 168.38 169.25 166.75 169.03 10,670,293 +2.14(+1.28%)
Aug 29, 2019 165.14 168.00 165.09 166.89 11,982,954 +5.15(+3.18%)
Aug 28, 2019 159.00 162.25 158.58 161.74 9,846,392 +1.24(+0.77%)
Aug 27, 2019 161.47 162.43 159.53 160.51 13,234,625 +0.29(+0.18%)
Aug 26, 2019 160.79 161.71 159.86 160.22 8,950,042 +1.31(+0.83%)
Aug 23, 2019 163.88 165.62 158.22 158.90 21,651,434 -7.12(-4.29%)
Aug 22, 2019 168.14 168.99 164.66 166.02 11,980,783 -3.22(-1.90%)
Aug 21, 2019 171.15 172.39 168.90 169.24 10,997,806 -1.90(-1.11%)
Aug 20, 2019 169.88 171.89 169.60 171.14 10,705,142 -1.03(-0.60%)
Aug 19, 2019 171.35 172.68 169.57 172.17 16,572,319 +3.55(+2.11%)
Aug 16, 2019 164.18 171.47 162.80 168.62 26,872,990 +7.37(+4.57%)
Aug 15, 2019 164.28 165.14 158.73 161.25 37,612,756 +4.74(+3.03%)
Aug 14, 2019 155.81 157.42 153.76 156.51 21,528,624 -1.90(-1.20%)
Aug 13, 2019 155.14 161.63 154.10 158.41 24,052,030 +4.56(+2.96%)
Aug 12, 2019 152.10 153.90 150.21 153.85 14,050,603 +0.18(+0.12%)
Aug 09, 2019 155.47 156.44 153.66 153.67 12,316,067 -2.99(-1.91%)
Aug 08, 2019 156.17 156.74 153.67 156.66 19,943,090 +2.70(+1.76%)
Aug 07, 2019 150.40 154.02 149.98 153.96 18,546,106 +1.92(+1.26%)
Aug 06, 2019 153.05 153.29 150.76 152.04 25,869,892 +6.84(+4.71%)
Aug 05, 2019 149.72 151.84 146.65 145.20 29,897,708 -10.29(-6.61%)
Aug 02, 2019 156.99 158.24 154.86 155.49 28,065,954 -4.49(-2.81%)
Aug 01, 2019 168.56 169.69 156.55 159.98 33,870,444 -7.20(-4.31%)
Jul 31, 2019 167.76 168.90 164.26 167.18 15,145,423 -0.96(-0.57%)
Jul 30, 2019 168.28 169.69 166.97 168.14 14,805,574 -2.82(-1.65%)
Jul 29, 2019 172.32 173.72 169.34 170.96 15,664,078 -1.66(-0.96%)
Jul 26, 2019 172.14 173.25 170.82 172.62 15,822,991 +1.40(+0.82%)
Jul 25, 2019 172.38 173.01 169.36 171.22 14,542,550 -1.33(-0.77%)
Jul 24, 2019 171.90 172.83 170.88 172.55 15,459,850 +0.56(+0.33%)
Jul 23, 2019 169.38 172.52 168.86 171.99 21,614,588 +3.95(+2.35%)
Jul 22, 2019 167.56 168.31 165.57 168.04 19,150,306 +0.97(+0.58%)
Jul 19, 2019 168.88 169.15 167.06 167.06 14,131,243 +0.18(+0.11%)
Jul 18, 2019 167.47 168.43 166.17 166.88 16,160,706 -1.95(-1.16%)
Jul 17, 2019 166.83 170.18 166.58 168.83 15,561,155 +0.61(+0.36%)
Jul 16, 2019 168.23 169.51 167.52 168.22 19,710,442 +0.67(+0.40%)
Jul 15, 2019 165.63 167.80 164.58 167.56 22,977,944 +4.28(+2.62%)
Jul 12, 2019 162.25 164.37 161.91 163.28 18,745,704 +2.43(+1.51%)
Jul 11, 2019 161.82 162.65 159.35 160.84 15,312,448 -0.37(-0.23%)
Jul 10, 2019 165.37 165.50 161.14 161.21 17,261,450 -1.81(-1.11%)
Jul 09, 2019 161.37 163.19 160.80 163.02 16,338,837 +0.34(+0.21%)
Jul 08, 2019 164.26 164.45 162.58 162.68 17,110,482 -4.68(-2.80%)
Jul 05, 2019 167.80 167.87 166.90 167.36 13,066,056 -1.32(-0.78%)
Jul 03, 2019 169.67 169.83 167.90 168.69 8,835,133 -0.75(-0.44%)
Jul 02, 2019 169.13 169.54 168.28 169.44 14,652,915 +0.39(+0.23%)
Jul 01, 2019 169.85 171.85 168.39 169.05 26,825,570 +5.41(+3.30%)
Jun 28, 2019 164.37 165.04 162.21 163.65 20,682,650 -1.40(-0.85%)
Jun 27, 2019 164.78 166.09 163.58 165.05 18,995,180 +1.84(+1.13%)
Jun 26, 2019 162.52 165.37 162.39 163.20 23,207,864 +3.08(+1.92%)
Jun 25, 2019 161.32 161.61 158.98 160.12 21,171,364 -2.22(-1.37%)
Jun 24, 2019 162.63 163.09 160.10 162.34 19,073,656 +0.53(+0.33%)
Jun 21, 2019 161.74 163.67 161.06 161.81 18,033,404 -0.68(-0.42%)
Jun 20, 2019 164.36 164.64 160.57 162.49 24,851,312 +2.69(+1.69%)
Jun 19, 2019 162.02 162.15 157.82 159.79 21,525,136 -0.05(-0.03%)
Jun 18, 2019 157.31 163.32 156.40 159.84 37,016,112 +5.41(+3.50%)
Jun 17, 2019 152.13 155.05 152.03 154.43 16,647,466 +1.75(+1.14%)
Jun 14, 2019 152.94 153.27 151.84 152.69 15,512,868 -2.15(-1.39%)
Jun 13, 2019 155.05 155.79 154.33 154.84 18,192,394 +0.28(+0.18%)
Jun 12, 2019 154.97 156.16 153.37 154.56 16,903,796 -2.52(-1.60%)
Jun 11, 2019 158.58 160.00 156.37 157.08 24,233,086 +2.70(+1.75%)
Jun 10, 2019 153.34 156.43 152.01 154.38 37,763,376 +5.43(+3.64%)
Jun 07, 2019 147.71 150.36 147.00 148.95 18,449,766 +2.64(+1.80%)
Jun 06, 2019 146.79 147.47 145.41 146.31 16,319,544 -0.14(-0.10%)
Jun 05, 2019 149.85 150.76 144.20 146.46 24,025,548 -2.41(-1.62%)
Jun 04, 2019 146.37 149.88 145.48 148.87 28,381,240 +4.09(+2.83%)
Jun 03, 2019 144.48 146.57 143.75 144.78 26,142,298 +0.63(+0.44%)
May 31, 2019 144.50 145.52 142.88 144.15 27,834,630 -1.75(-1.20%)
May 30, 2019 147.14 148.12 145.10 145.90 17,933,156 -1.12(-0.76%)
May 29, 2019 148.32 149.09 145.55 147.02 31,135,892 -2.49(-1.67%)
May 28, 2019 151.04 151.69 147.97 149.51 39,970,780 -0.18(-0.12%)
May 24, 2019 152.22 153.00 149.59 149.69 21,880,688 -0.97(-0.64%)
May 23, 2019 150.12 153.05 149.12 150.66 27,757,906 -2.73(-1.78%)
May 22, 2019 156.85 157.24 152.66 153.39 26,736,738 -4.44(-2.81%)
May 21, 2019 157.57 159.92 156.95 157.83 22,784,590 +2.69(+1.73%)
May 20, 2019 158.81 158.93 154.54 155.15 34,579,756 -8.62(-5.26%)
May 17, 2019 165.81 166.39 162.72 163.76 23,338,730 -5.79(-3.42%)
May 16, 2019 172.08 172.14 168.76 169.56 21,291,214 -1.96(-1.14%)
May 15, 2019 171.00 174.07 167.38 171.52 38,929,172 +2.67(+1.58%)
May 14, 2019 166.83 169.15 165.61 168.85 18,478,880 +4.66(+2.84%)
May 13, 2019 163.97 166.56 163.00 164.19 23,113,062 -7.72(-4.49%)
May 10, 2019 174.01 174.60 168.14 171.90 19,660,332 -1.00(-0.58%)
May 09, 2019 169.42 174.51 167.14 172.91 23,523,888 -0.53(-0.31%)
May 08, 2019 174.75 176.93 172.46 173.44 17,193,776 -1.78(-1.01%)
May 07, 2019 179.68 180.06 173.48 175.22 23,453,980 -6.58(-3.62%)
May 06, 2019 178.83 182.53 178.50 181.79 24,773,168 -6.73(-3.57%)
May 03, 2019 185.31 189.02 185.31 188.52 15,036,138 +4.66(+2.53%)
May 02, 2019 182.93 186.10 180.26 183.87 11,867,492 +1.04(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.