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

Alibaba Group Holding Ltd (NY: BABA )

75.55 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 196.34 206.15 195.93 205.24 31,696,534 +2.93(+1.45%)
Feb 27, 2020 202.29 207.19 199.18 202.31 22,947,274 -3.66(-1.78%)
Feb 26, 2020 204.06 210.25 204.05 205.97 19,743,574 +3.09(+1.52%)
Feb 25, 2020 205.74 207.16 201.39 202.88 18,316,566 -0.54(-0.27%)
Feb 24, 2020 200.85 204.53 199.82 203.43 19,544,976 -6.34(-3.02%)
Feb 21, 2020 214.65 214.71 208.75 209.77 17,938,746 -5.38(-2.50%)
Feb 20, 2020 219.55 219.55 211.38 215.15 15,125,888 -4.05(-1.85%)
Feb 19, 2020 218.58 220.59 217.82 219.19 10,906,604 +1.60(+0.73%)
Feb 18, 2020 215.65 217.92 214.62 217.59 13,166,752 +0.88(+0.41%)
Feb 14, 2020 218.17 218.70 215.34 216.72 10,833,601 -0.72(-0.33%)
Feb 13, 2020 217.08 222.02 216.09 217.44 28,423,734 -3.90(-1.76%)
Feb 12, 2020 218.20 222.53 217.29 221.34 18,786,550 +7.01(+3.27%)
Feb 11, 2020 216.99 217.09 212.43 214.33 16,257,140 +1.42(+0.67%)
Feb 10, 2020 210.67 212.91 209.38 212.91 17,627,500 -0.75(-0.35%)
Feb 07, 2020 214.58 214.95 212.03 213.66 13,975,577 -4.31(-1.98%)
Feb 06, 2020 219.36 220.68 216.87 217.97 10,904,361 +0.67(+0.31%)
Feb 05, 2020 223.51 223.69 214.65 217.30 15,949,504 -2.62(-1.19%)
Feb 04, 2020 218.41 221.40 217.56 219.92 16,897,806 +9.65(+4.59%)
Feb 03, 2020 205.90 212.17 205.90 210.27 14,309,703 +6.42(+3.15%)
Jan 31, 2020 203.76 205.17 202.01 203.85 18,425,806 -1.96(-0.95%)
Jan 30, 2020 205.12 207.08 202.31 205.81 14,529,037 -3.40(-1.62%)
Jan 29, 2020 209.74 211.14 206.74 209.21 13,042,012 +1.94(+0.94%)
Jan 28, 2020 206.96 208.11 204.42 207.26 16,374,086 +4.52(+2.23%)
Jan 27, 2020 198.55 205.26 196.85 202.75 24,888,468 -8.17(-3.87%)
Jan 24, 2020 215.59 216.91 208.52 210.91 18,387,702 -5.31(-2.45%)
Jan 23, 2020 215.04 217.21 213.90 216.22 18,753,234 -3.20(-1.46%)
Jan 22, 2020 221.71 222.59 219.06 219.42 10,171,536 +0.11(+0.05%)
Jan 21, 2020 219.50 219.65 217.80 219.31 16,029,653 -5.10(-2.27%)
Jan 17, 2020 222.90 224.98 222.36 224.41 13,130,366 +3.44(+1.56%)
Jan 16, 2020 223.30 223.33 219.78 220.97 13,884,710 -1.10(-0.50%)
Jan 15, 2020 223.17 224.80 221.41 222.07 10,873,345 -1.41(-0.63%)
Jan 14, 2020 227.00 227.13 221.90 223.49 17,498,946 -3.94(-1.73%)
Jan 13, 2020 225.78 228.07 224.03 227.42 17,780,418 +6.56(+2.97%)
Jan 10, 2020 220.93 222.96 219.12 220.86 12,467,473 +2.02(+0.92%)
Jan 09, 2020 218.56 220.12 217.89 218.84 13,298,932 +3.73(+1.73%)
Jan 08, 2020 213.73 217.72 213.45 215.11 12,120,009 +0.37(+0.17%)
Jan 07, 2020 214.75 216.04 213.82 214.74 9,528,588 +0.98(+0.46%)
Jan 06, 2020 212.04 214.28 211.25 213.77 12,045,002 -0.36(-0.17%)
Jan 03, 2020 213.48 215.31 213.15 214.12 8,723,917 -2.73(-1.26%)
Jan 02, 2020 213.73 217.06 213.67 216.85 16,087,050 +7.57(+3.62%)
Dec 31, 2019 209.19 210.81 207.94 209.29 6,867,087 -0.80(-0.38%)
Dec 30, 2019 212.92 212.92 208.95 210.09 8,850,059 -2.53(-1.19%)
Dec 27, 2019 215.10 215.22 212.32 212.61 11,835,592 -0.90(-0.42%)
Dec 26, 2019 211.90 214.11 211.49 213.51 7,000,087 +2.09(+0.99%)
Dec 24, 2019 212.16 212.57 210.52 211.42 5,597,142 -0.56(-0.27%)
Dec 23, 2019 210.42 212.20 210.09 211.98 12,703,390 +2.54(+1.22%)
Dec 20, 2019 208.55 211.14 207.63 209.44 27,031,354 +2.09(+1.01%)
Dec 19, 2019 206.83 208.57 206.46 207.34 12,330,877 +0.13(+0.06%)
Dec 18, 2019 205.76 207.26 205.28 207.21 13,663,023 +1.79(+0.87%)
Dec 17, 2019 205.92 206.10 204.08 205.42 11,439,247 +1.19(+0.58%)
Dec 16, 2019 203.59 206.38 203.46 204.22 16,959,170 +2.03(+1.01%)
Dec 13, 2019 203.03 204.35 201.07 202.19 19,542,924 +0.41(+0.20%)
Dec 12, 2019 201.01 203.27 199.32 201.79 22,741,354 -0.14(-0.07%)
Dec 11, 2019 198.43 202.08 198.06 201.93 11,918,070 +4.13(+2.09%)
Dec 10, 2019 198.05 199.79 196.59 197.79 11,780,274 +1.69(+0.86%)
Dec 09, 2019 197.66 200.73 195.92 196.10 14,449,642 -3.11(-1.56%)
Dec 06, 2019 198.44 199.32 196.86 199.21 14,285,082 +1.86(+0.95%)
Dec 05, 2019 194.32 198.28 193.82 197.35 22,589,628 +6.18(+3.23%)
Dec 04, 2019 192.94 194.05 190.67 191.17 15,048,962 -1.15(-0.60%)
Dec 03, 2019 188.44 192.41 187.33 192.31 18,672,332 -1.39(-0.72%)
Dec 02, 2019 195.95 196.03 190.94 193.71 19,619,010 -3.64(-1.84%)
Nov 29, 2019 197.16 197.77 195.72 197.35 18,843,040 -0.81(-0.41%)
Nov 27, 2019 194.62 198.31 194.39 198.16 33,574,648 +6.04(+3.14%)
Nov 26, 2019 187.87 192.41 186.53 192.12 52,530,304 +4.19(+2.23%)
Nov 25, 2019 185.82 188.19 185.39 187.92 19,417,312 +3.62(+1.97%)
Nov 22, 2019 183.34 184.30 181.50 184.30 10,682,699 +1.89(+1.04%)
Nov 21, 2019 179.36 182.44 179.19 182.41 10,380,746 +2.48(+1.38%)
Nov 20, 2019 181.23 181.26 178.66 179.93 16,909,260 -2.86(-1.57%)
Nov 19, 2019 183.84 184.23 181.43 182.79 13,587,392 +0.63(+0.35%)
Nov 18, 2019 184.50 184.50 181.72 182.16 11,982,458 -0.87(-0.47%)
Nov 15, 2019 181.56 183.14 181.27 183.03 11,464,570 +2.66(+1.47%)
Nov 14, 2019 180.44 182.05 178.91 180.38 12,884,496 +0.31(+0.17%)
Nov 13, 2019 183.01 183.21 178.60 180.06 15,622,481 -4.43(-2.40%)
Nov 12, 2019 183.44 185.16 182.68 184.49 11,932,383 +0.26(+0.14%)
Nov 11, 2019 182.37 184.72 178.96 184.23 20,838,494 -0.44(-0.24%)
Nov 08, 2019 185.41 185.78 182.69 184.68 20,002,520 +0.49(+0.27%)
Nov 07, 2019 184.59 185.57 182.24 184.18 20,388,606 +2.47(+1.36%)
Nov 06, 2019 181.18 182.55 179.78 181.72 15,021,540 +2.13(+1.19%)
Nov 05, 2019 179.01 180.77 177.92 179.59 23,996,726 +2.28(+1.29%)
Nov 04, 2019 178.26 179.98 175.66 177.31 45,049,068 +3.19(+1.83%)
Nov 01, 2019 176.64 179.70 173.72 174.12 29,312,918 -0.21(-0.12%)
Oct 31, 2019 176.78 176.86 173.17 174.33 15,292,546 -0.85(-0.48%)
Oct 30, 2019 173.09 175.52 171.63 175.18 10,341,346 +0.63(+0.36%)
Oct 29, 2019 174.71 175.38 173.11 174.54 8,133,943 -1.77(-1.00%)
Oct 28, 2019 174.16 177.26 174.07 176.31 11,888,301 +4.31(+2.51%)
Oct 25, 2019 169.28 173.48 168.61 172.00 10,024,671 +1.74(+1.02%)
Oct 24, 2019 169.01 170.46 167.95 170.26 7,540,842 +2.59(+1.55%)
Oct 23, 2019 168.19 168.77 165.89 167.67 9,020,479 +0.03(+0.02%)
Oct 22, 2019 172.22 173.03 167.01 167.64 11,061,342 -3.58(-2.09%)
Oct 21, 2019 170.35 171.60 168.60 171.22 9,169,773 +4.33(+2.60%)
Oct 18, 2019 173.66 173.89 166.76 166.89 14,781,669 -7.62(-4.36%)
Oct 17, 2019 175.64 176.22 172.91 174.50 8,137,919 -0.27(-0.15%)
Oct 16, 2019 173.47 175.00 171.81 174.77 11,045,336 +1.81(+1.04%)
Oct 15, 2019 170.62 174.41 170.40 172.97 13,990,753 +4.08(+2.41%)
Oct 14, 2019 170.55 171.04 168.53 168.89 7,958,886 -1.76(-1.03%)
Oct 11, 2019 168.50 172.56 167.32 170.65 19,629,776 +6.78(+4.14%)
Oct 10, 2019 163.76 166.33 161.91 163.87 11,686,164 +0.87(+0.53%)
Oct 09, 2019 163.31 164.37 161.25 163.00 11,326,236 +3.22(+2.01%)
Oct 08, 2019 162.12 163.03 159.53 159.78 16,130,615 -6.30(-3.80%)
Oct 07, 2019 166.59 170.01 164.99 166.09 12,189,257 -1.99(-1.19%)
Oct 04, 2019 167.35 168.44 165.34 168.08 8,975,048 +0.85(+0.51%)
Oct 03, 2019 164.44 167.92 162.81 167.23 10,522,466 +3.66(+2.24%)
Oct 02, 2019 160.66 164.67 159.75 163.57 11,749,208 +0.61(+0.38%)
Oct 01, 2019 165.78 166.00 161.47 162.96 14,377,149 -2.05(-1.24%)
Sep 30, 2019 167.64 167.94 164.24 165.01 15,142,225 +1.23(+0.75%)
Sep 27, 2019 173.66 174.16 160.99 163.78 33,760,412 -8.90(-5.15%)
Sep 26, 2019 174.65 175.87 172.51 172.68 10,133,631 -1.64(-0.94%)
Sep 25, 2019 170.01 174.64 169.44 174.32 11,995,616 +5.04(+2.98%)
Sep 24, 2019 176.79 177.11 169.03 169.28 14,728,432 -5.36(-3.07%)
Sep 23, 2019 178.85 178.93 174.46 174.63 14,305,134 -5.46(-3.03%)
Sep 20, 2019 179.89 181.38 176.47 180.09 25,155,674 +2.02(+1.14%)
Sep 19, 2019 178.50 181.69 178.04 178.07 15,352,818 +0.45(+0.26%)
Sep 18, 2019 176.77 177.78 175.22 177.61 9,408,066 +0.99(+0.56%)
Sep 17, 2019 174.50 176.74 173.72 176.63 7,670,196 +1.91(+1.09%)
Sep 16, 2019 175.39 176.79 173.04 174.72 10,866,741 -2.07(-1.17%)
Sep 13, 2019 177.36 177.79 176.24 176.79 9,607,132 +0.92(+0.52%)
Sep 12, 2019 175.53 178.11 174.65 175.88 12,667,543 +2.12(+1.22%)
Sep 11, 2019 173.66 174.32 171.84 173.75 7,082,649 +1.06(+0.61%)
Sep 10, 2019 173.94 173.96 169.94 172.70 9,956,912 -2.72(-1.55%)
Sep 09, 2019 175.52 175.63 173.53 175.42 7,016,600 +1.08(+0.62%)
Sep 06, 2019 176.64 176.84 173.87 174.35 8,415,527 -2.22(-1.26%)
Sep 05, 2019 174.53 176.58 174.18 176.57 11,307,625 +4.55(+2.64%)
Sep 04, 2019 173.92 174.21 171.68 172.02 7,310,379 +1.90(+1.11%)
Sep 03, 2019 170.71 172.40 169.87 170.12 8,616,703 -2.59(-1.50%)
Aug 30, 2019 172.04 172.93 170.37 172.71 10,443,324 +2.19(+1.28%)
Aug 29, 2019 168.73 171.65 168.68 170.52 11,728,063 +5.26(+3.18%)
Aug 28, 2019 162.46 165.77 162.02 165.26 9,636,948 +1.26(+0.77%)
Aug 27, 2019 164.98 165.96 163.00 164.00 12,953,110 +0.30(+0.18%)
Aug 26, 2019 164.28 165.23 163.33 163.70 8,759,664 +1.34(+0.83%)
Aug 23, 2019 167.44 169.22 161.66 162.36 21,190,884 -7.27(-4.29%)
Aug 22, 2019 171.79 172.66 168.24 169.63 11,725,938 -3.29(-1.90%)
Aug 21, 2019 174.87 176.13 172.57 172.92 10,763,870 -1.94(-1.11%)
Aug 20, 2019 173.58 175.63 173.29 174.86 10,477,431 -1.06(-0.60%)
Aug 19, 2019 175.08 176.43 173.26 175.91 16,219,806 +3.63(+2.11%)
Aug 16, 2019 167.75 175.19 166.33 172.28 26,301,370 +7.53(+4.57%)
Aug 15, 2019 167.85 168.73 162.18 164.75 36,812,688 +4.84(+3.03%)
Aug 14, 2019 159.20 160.84 157.10 159.91 21,070,686 -1.94(-1.20%)
Aug 13, 2019 158.51 165.14 157.45 161.85 23,540,416 +4.66(+2.96%)
Aug 12, 2019 155.41 157.25 153.48 157.20 13,751,731 +0.19(+0.12%)
Aug 09, 2019 158.84 159.84 157.00 157.01 12,054,090 -3.06(-1.91%)
Aug 08, 2019 159.56 160.15 157.01 160.07 19,518,878 +2.76(+1.76%)
Aug 07, 2019 153.66 157.37 153.24 157.31 18,151,610 +1.96(+1.26%)
Aug 06, 2019 156.38 156.62 154.04 155.34 25,319,610 +6.99(+4.71%)
Aug 05, 2019 152.97 155.14 149.84 148.36 29,261,750 -10.51(-6.61%)
Aug 02, 2019 160.40 161.68 158.22 158.86 27,468,958 -4.59(-2.81%)
Aug 01, 2019 172.22 173.38 159.95 163.45 33,149,980 -7.36(-4.31%)
Jul 31, 2019 171.41 172.57 167.83 170.81 14,823,262 -0.98(-0.57%)
Jul 30, 2019 171.94 173.38 170.60 171.79 14,490,642 -2.88(-1.65%)
Jul 29, 2019 176.06 177.49 173.02 174.67 15,330,885 -1.70(-0.96%)
Jul 26, 2019 175.89 177.02 174.53 176.37 15,486,417 +1.43(+0.82%)
Jul 25, 2019 176.12 176.77 173.04 174.94 14,233,213 -1.36(-0.77%)
Jul 24, 2019 175.64 176.59 174.59 176.30 15,131,001 +0.57(+0.33%)
Jul 23, 2019 173.06 176.27 172.53 175.73 21,154,822 +4.04(+2.35%)
Jul 22, 2019 171.20 171.97 169.17 171.69 18,742,958 +1.00(+0.58%)
Jul 19, 2019 172.55 172.83 170.69 170.69 13,830,655 +0.19(+0.11%)
Jul 18, 2019 171.11 172.09 169.78 170.51 15,816,950 -1.99(-1.16%)
Jul 17, 2019 170.46 173.88 170.20 172.50 15,230,151 +0.62(+0.36%)
Jul 16, 2019 171.89 173.19 171.16 171.88 19,291,180 +0.68(+0.40%)
Jul 15, 2019 169.22 171.44 168.16 171.20 22,489,176 +4.37(+2.62%)
Jul 12, 2019 165.77 167.94 165.43 166.83 18,346,960 +2.49(+1.51%)
Jul 11, 2019 165.34 166.19 162.81 164.34 14,986,734 -0.38(-0.23%)
Jul 10, 2019 168.97 169.10 164.65 164.72 16,894,280 -1.84(-1.11%)
Jul 09, 2019 164.87 166.74 164.29 166.56 15,991,291 +0.34(+0.21%)
Jul 08, 2019 167.83 168.02 166.12 166.22 16,746,523 -4.78(-2.80%)
Jul 05, 2019 171.44 171.51 170.53 171.00 12,788,126 -1.35(-0.78%)
Jul 03, 2019 173.36 173.52 171.54 172.35 8,647,200 -0.77(-0.44%)
Jul 02, 2019 172.81 173.22 171.94 173.12 14,341,230 +0.39(+0.23%)
Jul 01, 2019 173.54 175.59 172.05 172.73 26,254,960 +5.53(+3.30%)
Jun 28, 2019 167.94 168.62 165.73 167.20 20,242,706 -1.43(-0.85%)
Jun 27, 2019 168.36 169.70 167.13 168.63 18,591,132 +1.89(+1.13%)
Jun 26, 2019 166.05 168.97 165.92 166.75 22,714,206 +3.15(+1.92%)
Jun 25, 2019 164.82 165.12 162.44 163.60 20,721,026 -2.27(-1.37%)
Jun 24, 2019 166.17 166.64 163.58 165.87 18,667,938 +0.54(+0.33%)
Jun 21, 2019 165.26 167.22 164.56 165.33 17,649,814 -0.69(-0.42%)
Jun 20, 2019 167.93 168.22 164.06 166.02 24,322,696 +2.75(+1.69%)
Jun 19, 2019 165.54 165.67 161.25 163.26 21,067,272 -0.05(-0.03%)
Jun 18, 2019 160.73 166.87 159.80 163.31 36,228,736 +5.53(+3.50%)
Jun 17, 2019 155.44 158.42 155.33 157.79 16,293,355 +1.79(+1.14%)
Jun 14, 2019 156.27 156.60 155.14 156.00 15,182,891 -2.20(-1.39%)
Jun 13, 2019 158.42 159.18 157.68 158.20 17,805,422 +0.29(+0.18%)
Jun 12, 2019 158.34 159.56 156.70 157.92 16,544,233 -2.58(-1.61%)
Jun 11, 2019 162.02 163.48 159.77 160.49 23,717,622 +2.76(+1.75%)
Jun 10, 2019 156.67 159.83 155.31 157.73 36,960,104 +5.55(+3.64%)
Jun 07, 2019 150.92 153.62 150.19 152.18 18,057,318 +2.69(+1.80%)
Jun 06, 2019 149.98 150.68 148.57 149.49 15,972,409 -0.15(-0.10%)
Jun 05, 2019 153.11 154.04 147.33 149.64 23,514,496 -2.47(-1.62%)
Jun 04, 2019 149.55 153.14 148.64 152.10 27,777,540 +4.18(+2.83%)
Jun 03, 2019 147.62 149.76 146.88 147.92 25,586,220 +0.64(+0.44%)
May 31, 2019 147.65 148.68 145.99 147.28 27,242,556 -1.79(-1.20%)
May 30, 2019 150.34 151.34 148.26 149.07 17,551,698 -1.15(-0.76%)
May 29, 2019 151.54 152.33 148.71 150.21 30,473,596 -2.55(-1.67%)
May 28, 2019 154.32 154.99 151.19 152.76 39,120,556 -0.19(-0.12%)
May 24, 2019 155.53 156.33 152.84 152.94 21,415,260 -0.99(-0.64%)
May 23, 2019 153.39 156.38 152.36 153.93 27,167,462 -2.79(-1.78%)
May 22, 2019 160.26 160.66 155.97 156.72 26,168,016 -4.54(-2.81%)
May 21, 2019 161.00 163.39 160.36 161.26 22,299,936 +2.74(+1.73%)
May 20, 2019 162.26 162.39 157.90 158.52 33,844,204 -8.80(-5.26%)
May 17, 2019 169.41 170.00 166.25 167.32 22,842,288 -5.92(-3.42%)
May 16, 2019 175.82 175.89 172.43 173.24 20,838,326 -2.00(-1.14%)
May 15, 2019 174.71 177.85 171.02 175.24 38,101,104 +2.72(+1.58%)
May 14, 2019 170.46 172.83 169.21 172.52 18,085,812 +4.77(+2.84%)
May 13, 2019 167.54 170.18 166.54 167.75 22,621,420 -7.88(-4.49%)
May 10, 2019 177.79 178.39 171.79 175.64 19,242,134 -1.03(-0.58%)
May 09, 2019 173.10 178.30 170.77 176.66 23,023,508 -0.54(-0.31%)
May 08, 2019 178.55 180.77 176.21 177.21 16,828,044 -1.81(-1.01%)
May 07, 2019 183.58 183.98 177.25 179.02 22,955,086 -6.72(-3.62%)
May 06, 2019 182.71 186.49 182.38 185.74 24,246,214 -6.88(-3.57%)
May 03, 2019 189.34 193.12 189.34 192.62 14,716,302 +4.76(+2.53%)
May 02, 2019 186.91 190.14 184.17 187.87 11,615,057 +1.07(+0.57%)
May 01, 2019 184.27 190.64 183.41 186.80 17,637,724 +3.69(+2.02%)
Apr 30, 2019 183.83 185.75 181.38 183.11 15,278,583 -1.35(-0.73%)
Apr 29, 2019 184.93 185.51 183.30 184.46 8,776,422 -0.15(-0.08%)
Apr 26, 2019 185.39 186.24 183.05 184.61 9,547,745 -0.78(-0.42%)
Apr 25, 2019 182.78 185.63 181.52 185.39 10,465,267 +2.18(+1.19%)
Apr 24, 2019 184.28 184.42 182.13 183.21 9,202,621 -1.60(-0.87%)
Apr 23, 2019 183.53 185.65 182.98 184.81 11,560,037 +1.89(+1.03%)
Apr 22, 2019 182.05 184.00 181.18 182.92 8,793,362 -1.54(-0.83%)
Apr 18, 2019 183.94 184.80 182.93 184.46 7,988,360 -0.53(-0.29%)
Apr 17, 2019 184.85 185.70 183.32 184.99 11,768,936 +1.68(+0.91%)
Apr 16, 2019 183.09 183.33 180.97 183.32 12,354,121 +2.67(+1.48%)
Apr 15, 2019 185.57 185.67 180.14 180.64 14,811,315 -5.76(-3.09%)
Apr 12, 2019 185.22 187.27 184.66 186.40 12,769,378 +3.88(+2.12%)
Apr 11, 2019 182.69 183.59 181.31 182.53 9,018,935 -1.19(-0.65%)
Apr 10, 2019 184.21 184.91 181.56 183.72 10,796,290 -0.99(-0.53%)
Apr 09, 2019 184.02 185.40 183.69 184.71 11,732,639 +0.68(+0.37%)
Apr 08, 2019 181.75 185.33 181.57 184.03 14,918,988 +1.14(+0.62%)
Apr 05, 2019 180.09 183.04 179.59 182.89 18,956,446 +4.22(+2.36%)
Apr 04, 2019 175.04 179.55 174.54 178.67 17,228,404 +2.71(+1.54%)
Apr 03, 2019 177.13 178.30 174.41 175.96 27,176,106 -3.37(-1.88%)
Apr 02, 2019 179.05 181.13 178.55 179.33 8,109,196 +0.84(+0.47%)
Apr 01, 2019 182.63 183.10 178.49 178.49 12,882,437 -1.54(-0.85%)
Mar 29, 2019 178.33 180.18 176.63 180.03 14,036,992 +4.66(+2.66%)
Mar 28, 2019 175.12 176.16 173.64 175.37 7,327,008 +0.69(+0.40%)
Mar 27, 2019 175.34 177.44 174.56 174.68 8,479,126 -1.04(-0.59%)
Mar 26, 2019 177.32 178.25 174.75 175.72 8,002,140 -0.68(-0.39%)
Mar 25, 2019 172.02 176.53 171.79 176.40 7,609,266 +2.48(+1.42%)
Mar 22, 2019 177.38 178.09 173.01 173.92 11,845,523 -5.17(-2.89%)
Mar 21, 2019 176.58 179.32 176.15 179.09 9,874,486 +0.22(+0.12%)
Mar 20, 2019 178.54 179.54 176.06 178.88 16,111,062 -0.85(-0.47%)
Mar 19, 2019 179.22 180.93 178.45 179.72 10,370,965 +0.31(+0.17%)
Mar 18, 2019 179.52 180.46 178.36 179.42 7,951,594 +0.85(+0.47%)
Mar 15, 2019 178.26 179.04 177.28 178.57 10,989,772 +0.60(+0.34%)
Mar 14, 2019 176.69 178.42 175.65 177.97 9,392,530 -0.34(-0.19%)
Mar 13, 2019 178.33 180.12 176.88 178.30 8,984,752 +0.07(+0.04%)
Mar 12, 2019 179.62 179.76 177.13 178.23 8,774,399 +0.22(+0.12%)
Mar 11, 2019 175.47 179.31 175.22 178.02 13,946,054 +5.31(+3.07%)
Mar 08, 2019 169.29 173.02 169.29 172.71 14,871,460 -2.26(-1.29%)
Mar 07, 2019 178.51 179.39 174.39 174.97 16,687,399 -6.76(-3.72%)
Mar 06, 2019 181.93 183.13 180.59 181.73 10,136,460 -0.82(-0.45%)
Mar 05, 2019 184.46 185.59 182.55 182.55 11,651,699 -2.22(-1.20%)
Mar 04, 2019 183.53 184.85 182.01 184.77 14,937,768 +3.32(+1.83%)
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.