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

Alibaba Group Holding Ltd (NY: BABA )

73.35 -2.33 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 152.49 155.35 151.35 155.35 36,315,012 +4.42(+2.93%)
Nov 29, 2018 152.66 153.55 148.28 150.93 21,233,258 -2.96(-1.92%)
Nov 28, 2018 153.56 154.33 149.94 153.88 21,493,468 +2.78(+1.84%)
Nov 27, 2018 149.34 152.53 148.32 151.10 18,532,776 +0.44(+0.29%)
Nov 26, 2018 147.96 151.17 147.15 150.67 16,703,772 +5.48(+3.78%)
Nov 23, 2018 142.25 145.99 141.97 145.18 7,701,191 +0.89(+0.62%)
Nov 21, 2018 144.29 144.29 144.29 0 +3.31(+2.35%)
Nov 20, 2018 139.53 143.00 137.93 140.98 20,146,534 -3.43(-2.37%)
Nov 19, 2018 146.81 147.96 143.67 144.41 18,697,898 -4.41(-2.97%)
Nov 16, 2018 149.73 150.46 146.93 148.82 20,750,060 -2.05(-1.36%)
Nov 15, 2018 147.66 152.01 145.72 150.87 31,117,080 +5.58(+3.84%)
Nov 14, 2018 145.06 146.94 143.35 145.29 22,544,942 +3.34(+2.35%)
Nov 13, 2018 139.87 144.80 138.98 141.94 20,244,880 +4.02(+2.91%)
Nov 12, 2018 140.04 141.40 135.18 137.93 17,087,856 -1.96(-1.40%)
Nov 09, 2018 140.58 140.73 137.60 139.89 16,795,296 -4.00(-2.78%)
Nov 08, 2018 145.82 146.68 141.66 143.89 17,664,116 -3.39(-2.30%)
Nov 07, 2018 145.61 147.57 143.84 147.28 18,498,404 +4.89(+3.43%)
Nov 06, 2018 140.87 144.82 140.34 142.39 18,473,910 +2.70(+1.94%)
Nov 05, 2018 141.21 144.25 139.29 139.69 16,754,808 -2.85(-2.00%)
Nov 02, 2018 147.33 149.07 141.27 142.53 47,616,732 -3.53(-2.42%)
Nov 01, 2018 140.01 147.10 133.87 146.07 48,678,012 +8.66(+6.30%)
Oct 31, 2018 136.51 137.76 134.37 137.41 24,487,610 +5.75(+4.36%)
Oct 30, 2018 127.75 131.73 125.61 131.66 26,104,602 +2.85(+2.21%)
Oct 29, 2018 137.54 139.07 126.86 128.81 36,345,864 -9.16(-6.64%)
Oct 26, 2018 134.24 140.84 133.80 137.98 20,167,712 -1.67(-1.20%)
Oct 25, 2018 137.62 139.95 136.18 139.65 14,120,933 +4.82(+3.57%)
Oct 24, 2018 140.21 141.66 134.57 134.83 19,154,150 -6.80(-4.80%)
Oct 23, 2018 138.31 142.46 137.74 141.63 20,650,990 -2.08(-1.44%)
Oct 22, 2018 143.89 145.06 141.10 143.70 23,366,226 +5.67(+4.11%)
Oct 19, 2018 140.36 141.74 137.72 138.03 15,381,985 +0.88(+0.64%)
Oct 18, 2018 140.85 141.27 135.98 137.16 21,342,406 -5.91(-4.13%)
Oct 17, 2018 145.52 145.52 141.36 143.07 17,467,820 -1.41(-0.98%)
Oct 16, 2018 140.72 144.63 140.28 144.48 19,007,628 +5.25(+3.77%)
Oct 15, 2018 139.81 140.70 137.43 139.22 19,218,208 -3.02(-2.13%)
Oct 12, 2018 143.53 143.90 139.57 142.25 31,855,560 +5.21(+3.80%)
Oct 11, 2018 130.89 138.01 130.51 137.04 44,685,772 +3.49(+2.61%)
Oct 10, 2018 137.62 139.07 133.20 133.55 57,764,888 -8.35(-5.89%)
Oct 09, 2018 142.90 145.43 141.45 141.91 32,163,662 -4.06(-2.78%)
Oct 08, 2018 145.06 147.41 143.26 145.96 25,943,396 -3.37(-2.26%)
Oct 05, 2018 150.79 151.74 147.03 149.33 20,989,874 -1.45(-0.96%)
Oct 04, 2018 154.58 154.60 148.60 150.78 33,309,394 -6.03(-3.84%)
Oct 03, 2018 157.56 158.90 156.38 156.81 13,576,693 +2.07(+1.34%)
Oct 02, 2018 154.32 155.51 152.85 154.74 15,244,894 -1.71(-1.09%)
Oct 01, 2018 160.24 160.27 156.03 156.45 10,987,080 -2.67(-1.67%)
Sep 28, 2018 159.25 159.99 157.71 159.12 10,858,334 -1.51(-0.94%)
Sep 27, 2018 160.69 161.33 159.27 160.62 13,136,362 +0.89(+0.56%)
Sep 26, 2018 159.85 161.66 159.22 159.73 14,067,959 +1.11(+0.70%)
Sep 25, 2018 158.43 159.77 157.25 158.62 9,923,096 +1.05(+0.67%)
Sep 24, 2018 157.23 157.80 154.62 157.57 13,586,862 -1.42(-0.89%)
Sep 21, 2018 163.66 164.02 158.87 158.99 22,865,106 -1.21(-0.75%)
Sep 20, 2018 161.17 161.96 159.08 160.20 23,623,754 +3.14(+2.00%)
Sep 19, 2018 153.38 157.54 153.38 157.06 23,836,248 +5.78(+3.82%)
Sep 18, 2018 151.51 153.94 150.19 151.28 28,196,998 -2.16(-1.41%)
Sep 17, 2018 155.97 156.11 152.87 153.45 21,108,582 -5.65(-3.55%)
Sep 14, 2018 162.13 162.25 157.78 159.10 24,248,286 -0.76(-0.48%)
Sep 13, 2018 159.74 161.49 158.39 159.86 26,593,144 +3.93(+2.52%)
Sep 12, 2018 152.78 157.24 150.83 155.93 33,634,828 +3.86(+2.54%)
Sep 11, 2018 147.93 153.02 147.61 152.07 26,818,252 +1.06(+0.70%)
Sep 10, 2018 153.16 155.22 149.69 151.00 40,467,952 -5.80(-3.70%)
Sep 07, 2018 154.47 158.97 154.05 156.81 20,142,240 +2.41(+1.56%)
Sep 06, 2018 158.54 160.78 153.24 154.39 34,217,280 -4.21(-2.66%)
Sep 05, 2018 161.74 162.52 156.48 158.60 36,954,492 -6.00(-3.64%)
Sep 04, 2018 167.56 167.99 163.21 164.60 24,279,176 -4.41(-2.61%)
Aug 31, 2018 169.01 169.01 169.01 0 +0.40(+0.23%)
Aug 30, 2018 171.26 172.00 168.16 168.62 17,685,230 -3.77(-2.19%)
Aug 29, 2018 173.21 173.51 170.77 172.39 12,326,284 +0.30(+0.17%)
Aug 28, 2018 175.91 176.13 171.42 172.09 15,853,543 -2.38(-1.36%)
Aug 27, 2018 171.03 174.68 170.18 174.46 24,358,922 +6.20(+3.68%)
Aug 24, 2018 169.01 170.33 166.54 168.26 31,522,554 +1.93(+1.16%)
Aug 23, 2018 178.63 180.11 166.02 166.33 81,590,080 -5.43(-3.16%)
Aug 22, 2018 172.05 173.58 169.49 171.76 28,052,768 -0.07(-0.04%)
Aug 21, 2018 171.55 173.52 170.91 171.83 21,035,584 +1.57(+0.93%)
Aug 20, 2018 169.22 172.73 168.39 170.25 26,814,378 +3.39(+2.03%)
Aug 17, 2018 166.61 168.23 162.61 166.86 25,571,200 +0.76(+0.46%)
Aug 16, 2018 166.43 169.68 165.69 166.10 35,471,716 +2.09(+1.27%)
Aug 15, 2018 161.39 164.03 159.72 164.01 42,733,664 -2.61(-1.56%)
Aug 14, 2018 169.14 170.16 164.92 166.62 39,869,112 -4.97(-2.90%)
Aug 13, 2018 173.50 174.46 170.94 171.59 15,199,281 -2.25(-1.29%)
Aug 10, 2018 169.56 174.27 168.76 173.84 22,831,144 +2.72(+1.59%)
Aug 09, 2018 173.17 174.44 170.71 171.12 36,465,280 -0.32(-0.19%)
Aug 08, 2018 173.83 174.01 170.50 171.44 21,894,248 -2.32(-1.33%)
Aug 07, 2018 174.11 176.73 173.58 173.76 21,345,814 +1.25(+0.73%)
Aug 06, 2018 174.51 174.66 171.41 172.50 36,670,612 -2.14(-1.23%)
Aug 03, 2018 177.84 178.18 173.91 174.65 18,829,990 -1.70(-0.96%)
Aug 02, 2018 175.32 176.63 173.62 176.34 21,711,646 -2.58(-1.44%)
Aug 01, 2018 179.63 182.58 177.66 178.92 14,876,773 -1.89(-1.05%)
Jul 31, 2018 180.01 182.48 177.69 180.82 17,602,182 +2.33(+1.30%)
Jul 30, 2018 183.70 184.06 175.82 178.49 20,597,394 -4.44(-2.43%)
Jul 27, 2018 189.38 189.55 180.53 182.93 20,622,904 -4.60(-2.45%)
Jul 26, 2018 186.59 189.40 186.02 187.53 14,364,021 -3.67(-1.92%)
Jul 25, 2018 191.56 183.63 191.20 21,511,894 +8.67(+4.75%)
Jul 24, 2018 183.68 186.46 181.90 182.53 19,065,966 +1.89(+1.05%)
Jul 23, 2018 180.77 181.38 178.47 180.63 11,380,687 -0.20(-0.11%)
Jul 20, 2018 183.00 183.01 180.22 180.84 13,267,097 -0.09(-0.05%)
Jul 19, 2018 182.22 183.16 180.47 180.92 13,844,142 -3.33(-1.81%)
Jul 18, 2018 185.86 186.61 183.42 184.25 11,178,561 -1.81(-0.97%)
Jul 17, 2018 182.19 186.34 181.46 186.06 13,733,845 +2.23(+1.21%)
Jul 16, 2018 183.08 184.81 182.67 183.83 12,635,367 +0.30(+0.16%)
Jul 13, 2018 185.05 185.54 182.82 183.53 13,003,313 -0.13(-0.07%)
Jul 12, 2018 184.24 185.98 183.55 183.66 18,031,674 +2.66(+1.47%)
Jul 11, 2018 182.14 183.49 181.00 181.00 16,509,506 -4.96(-2.66%)
Jul 10, 2018 186.28 188.45 184.92 185.96 13,018,222 -0.19(-0.10%)
Jul 09, 2018 187.79 188.02 184.33 186.15 16,007,564 +0.46(+0.25%)
Jul 06, 2018 179.64 185.90 179.19 185.68 17,639,844 +5.20(+2.88%)
Jul 05, 2018 180.76 181.02 176.63 180.48 19,059,484 +2.06(+1.15%)
Jul 03, 2018 178.42 178.42 178.42 0 -1.56(-0.86%)
Jul 02, 2018 175.44 179.98 174.86 179.98 17,937,632 +0.80(+0.45%)
Jun 29, 2018 182.50 177.95 179.18 26,946,412 -2.75(-1.51%)
Jun 28, 2018 176.93 182.49 175.81 181.93 20,244,604 +3.25(+1.82%)
Jun 27, 2018 186.83 186.97 178.56 178.68 24,727,988 -6.18(-3.34%)
Jun 26, 2018 186.72 187.03 181.97 184.86 21,464,304 +0.16(+0.09%)
Jun 25, 2018 191.07 191.31 181.43 184.70 33,900,188 -10.39(-5.33%)
Jun 22, 2018 196.41 196.82 193.40 195.09 9,964,914 -0.19(-0.10%)
Jun 21, 2018 198.79 198.94 194.15 195.28 14,457,330 -3.88(-1.95%)
Jun 20, 2018 198.03 200.13 198.00 199.17 16,107,436 +1.74(+0.88%)
Jun 19, 2018 196.56 197.50 192.67 197.43 25,341,488 -4.00(-1.98%)
Jun 18, 2018 198.13 201.46 196.91 201.43 15,131,711 +0.55(+0.27%)
Jun 15, 2018 202.88 203.64 200.88 29,682,290 -2.76(-1.36%)
Jun 14, 2018 200.60 203.89 200.40 203.64 19,493,618 +4.09(+2.05%)
Jun 13, 2018 202.27 202.47 199.52 199.54 14,329,250 -2.38(-1.18%)
Jun 12, 2018 199.86 202.61 199.81 201.92 16,466,748 +3.26(+1.64%)
Jun 11, 2018 199.43 200.49 197.99 198.65 12,486,500 +0.61(+0.31%)
Jun 08, 2018 194.22 199.17 193.58 198.05 18,146,808 +1.40(+0.71%)
Jun 07, 2018 200.35 201.84 194.00 196.65 27,673,452 -4.52(-2.25%)
Jun 06, 2018 200.19 201.16 14,277,699 -0.07(-0.03%)
Jun 05, 2018 202.76 204.45 200.03 201.23 18,414,068 -0.56(-0.28%)
Jun 04, 2018 198.09 202.56 197.72 201.79 20,039,596 +4.45(+2.26%)
Jun 01, 2018 192.67 197.97 192.62 197.34 23,952,364 +6.11(+3.20%)
May 31, 2018 191.22 192.65 190.11 191.23 18,615,674 +0.03(+0.01%)
May 30, 2018 192.86 193.67 190.74 191.20 14,422,060 -0.02(-0.01%)
May 29, 2018 191.16 195.35 190.25 191.22 19,428,118 -1.16(-0.60%)
May 25, 2018 192.38 192.38 192.38 0 +1.77(+0.93%)
May 24, 2018 191.33 192.88 188.99 190.61 19,178,622 +0.55(+0.29%)
May 23, 2018 187.24 190.16 186.20 190.06 13,257,127 +0.90(+0.47%)
May 22, 2018 191.51 191.82 189.00 189.16 10,041,381 -1.71(-0.90%)
May 21, 2018 191.03 192.95 189.67 190.87 14,316,836 +2.55(+1.35%)
May 18, 2018 189.70 191.00 188.05 188.32 14,747,455 -0.99(-0.52%)
May 17, 2018 189.29 191.60 188.87 189.31 13,933,694 -2.02(-1.05%)
May 16, 2018 190.01 192.91 189.58 191.32 13,337,616 +1.45(+0.76%)
May 15, 2018 188.54 190.04 187.22 189.88 13,138,323 -1.96(-1.02%)
May 14, 2018 189.19 193.15 189.16 191.84 18,248,956 +4.13(+2.20%)
May 11, 2018 189.67 189.73 186.76 187.70 13,193,015 -1.54(-0.82%)
May 10, 2018 189.58 192.93 188.47 189.25 22,042,750 +0.51(+0.27%)
May 09, 2018 189.13 190.62 187.84 188.74 14,258,215 -0.85(-0.45%)
May 08, 2018 187.55 190.58 186.40 189.59 22,629,032 +0.93(+0.49%)
May 07, 2018 183.89 189.87 183.78 188.66 30,902,428 +6.24(+3.42%)
May 04, 2018 174.22 184.07 172.50 182.42 59,837,992 +6.22(+3.53%)
May 03, 2018 177.22 177.30 169.75 176.20 27,139,480 +0.96(+0.55%)
May 02, 2018 174.61 177.95 173.94 175.24 21,392,236 +1.88(+1.09%)
May 01, 2018 171.50 174.14 171.36 173.35 11,150,019 +0.93(+0.54%)
Apr 30, 2018 171.99 173.87 170.99 172.42 15,160,225 +1.33(+0.78%)
Apr 27, 2018 171.04 172.00 168.06 171.09 15,596,758 +3.15(+1.88%)
Apr 26, 2018 167.32 168.39 166.16 167.94 13,855,891 +3.55(+2.16%)
Apr 25, 2018 164.68 165.43 160.93 164.39 17,734,788 -2.77(-1.66%)
Apr 24, 2018 171.55 171.90 164.83 167.16 15,081,043 -2.40(-1.41%)
Apr 23, 2018 172.51 173.18 168.73 169.56 12,456,436 -3.42(-1.98%)
Apr 20, 2018 173.22 175.15 171.45 172.97 14,986,414 -2.20(-1.26%)
Apr 19, 2018 176.98 177.34 173.37 175.18 12,408,046 -1.25(-0.71%)
Apr 18, 2018 172.77 176.62 171.56 176.42 17,567,456 +3.84(+2.23%)
Apr 17, 2018 168.84 173.20 168.84 172.58 16,857,580 +3.86(+2.29%)
Apr 16, 2018 166.12 168.80 165.15 168.72 10,215,546 +2.57(+1.55%)
Apr 13, 2018 170.67 170.74 165.21 166.15 14,005,949 -3.75(-2.21%)
Apr 12, 2018 169.90 171.81 168.58 169.89 11,520,856 +0.54(+0.32%)
Apr 11, 2018 170.44 172.06 168.75 169.35 10,524,855 -1.68(-0.98%)
Apr 10, 2018 169.10 171.79 167.90 171.03 21,314,334 +6.98(+4.26%)
Apr 09, 2018 163.94 166.80 162.84 164.05 15,235,266 +2.27(+1.40%)
Apr 06, 2018 164.02 166.37 160.70 161.78 18,855,844 -4.88(-2.93%)
Apr 05, 2018 169.47 170.51 165.31 166.66 18,796,130 +0.48(+0.29%)
Apr 04, 2018 161.16 166.50 160.44 166.18 25,430,062 -2.51(-1.49%)
Apr 03, 2018 173.12 173.43 167.07 168.69 20,670,912 -2.84(-1.66%)
Apr 02, 2018 176.55 177.22 169.73 171.53 16,586,054 -5.73(-3.23%)
Mar 29, 2018 177.25 177.25 177.25 0 +4.47(+2.59%)
Mar 28, 2018 174.54 177.16 171.49 172.78 20,778,150 -2.88(-1.64%)
Mar 27, 2018 185.66 185.66 174.47 175.66 17,206,490 -8.31(-4.52%)
Mar 26, 2018 181.45 184.09 178.01 183.97 17,349,864 +8.98(+5.13%)
Mar 23, 2018 180.45 182.02 174.22 174.99 19,378,172 -3.33(-1.87%)
Mar 22, 2018 184.22 185.80 178.28 178.32 26,239,374 -10.29(-5.45%)
Mar 21, 2018 191.99 192.07 187.91 188.61 12,472,387 -3.52(-1.83%)
Mar 20, 2018 188.27 192.39 187.88 192.13 12,371,877 +4.27(+2.27%)
Mar 19, 2018 191.22 191.63 186.20 187.87 20,373,086 -5.55(-2.87%)
Mar 16, 2018 191.60 193.52 190.50 193.42 27,904,482 +1.18(+0.61%)
Mar 15, 2018 191.64 194.60 189.79 192.24 34,798,436 +6.28(+3.38%)
Mar 14, 2018 183.77 187.00 183.70 185.96 20,736,222 +4.01(+2.20%)
Mar 13, 2018 187.24 187.60 180.97 181.96 15,345,181 -4.18(-2.25%)
Mar 12, 2018 185.71 187.74 184.36 186.14 18,451,270 +2.12(+1.15%)
Mar 09, 2018 183.14 184.17 181.57 184.02 14,712,302 +3.25(+1.80%)
Mar 08, 2018 182.57 183.71 180.18 180.77 14,833,757 -1.81(-0.99%)
Mar 07, 2018 182.59 182.57 14,209,489 +1.62(+0.90%)
Mar 06, 2018 178.85 181.57 178.49 180.95 18,353,620 +5.57(+3.18%)
Mar 05, 2018 173.26 175.72 171.00 175.38 16,198,238 +1.78(+1.02%)
Mar 02, 2018 171.91 174.06 169.45 173.60 19,579,744 -2.15(-1.22%)
Mar 01, 2018 179.80 181.04 173.88 175.76 17,892,308 -4.01(-2.23%)
Feb 28, 2018 180.84 181.73 178.66 179.76 20,032,548 -2.05(-1.13%)
Feb 27, 2018 185.99 186.94 180.80 181.81 24,022,942 -5.73(-3.05%)
Feb 26, 2018 187.80 188.47 184.12 187.54 20,136,524 +0.87(+0.47%)
Feb 23, 2018 183.67 186.78 183.44 186.67 17,538,012 +4.38(+2.41%)
Feb 22, 2018 181.34 182.28 12,711,063 -0.07(-0.04%)
Feb 21, 2018 182.88 186.55 182.00 182.35 22,841,514 +1.57(+0.87%)
Feb 20, 2018 177.38 182.36 176.73 180.78 15,372,053 +3.39(+1.91%)
Feb 16, 2018 177.39 177.39 177.39 0 -3.64(-2.01%)
Feb 15, 2018 182.77 183.07 179.16 181.03 14,862,871 +0.67(+0.37%)
Feb 14, 2018 173.08 180.53 172.77 180.36 21,775,268 +7.25(+4.19%)
Feb 13, 2018 173.11 16,034,528 +1.75(+1.02%)
Feb 12, 2018 174.26 174.60 169.09 171.36 18,913,644 +0.74(+0.44%)
Feb 09, 2018 169.12 171.48 163.14 170.62 29,044,412 +2.87(+1.71%)
Feb 08, 2018 176.03 176.83 167.17 167.75 33,146,296 -6.37(-3.66%)
Feb 07, 2018 177.22 180.43 174.12 174.12 20,342,868 -4.70(-2.63%)
Feb 06, 2018 168.74 179.23 168.20 178.83 37,045,748 +3.17(+1.80%)
Feb 05, 2018 177.41 183.83 173.74 175.66 32,100,366 -5.23(-2.89%)
Feb 02, 2018 188.12 188.98 180.40 180.89 33,377,198 -4.74(-2.55%)
Feb 01, 2018 186.15 192.66 184.59 185.64 54,422,356 -11.66(-5.91%)
Jan 31, 2018 195.87 199.14 195.85 197.29 27,809,358 +4.47(+2.32%)
Jan 30, 2018 191.88 195.60 189.76 192.82 24,187,064 -3.24(-1.65%)
Jan 29, 2018 197.81 198.64 194.91 196.06 22,662,458 -2.13(-1.08%)
Jan 26, 2018 193.47 198.20 192.39 198.19 24,611,660 +6.65(+3.47%)
Jan 25, 2018 189.62 192.75 187.45 191.54 24,226,860 +2.71(+1.43%)
Jan 24, 2018 188.04 192.05 185.81 188.83 35,713,364 +3.14(+1.69%)
Jan 23, 2018 178.93 185.81 177.25 185.69 32,307,308 +7.98(+4.49%)
Jan 22, 2018 178.64 178.70 175.46 177.72 16,560,297 -0.03(-0.02%)
Jan 19, 2018 178.81 178.89 176.54 177.75 15,893,736 -0.34(-0.19%)
Jan 18, 2018 177.97 179.48 176.43 178.08 14,664,447 +0.55(+0.31%)
Jan 17, 2018 177.02 178.47 173.18 177.53 22,087,292 +1.38(+0.78%)
Jan 16, 2018 183.88 185.17 175.52 176.15 28,381,758 -5.21(-2.87%)
Jan 12, 2018 181.36 181.36 181.36 0 -0.93(-0.51%)
Jan 11, 2018 183.23 183.91 181.66 182.28 12,832,823 -1.00(-0.55%)
Jan 10, 2018 183.87 183.29 18,573,662 -0.98(-0.53%)
Jan 09, 2018 184.58 185.90 181.57 184.26 20,182,728 +0.45(+0.25%)
Jan 08, 2018 183.94 185.09 182.59 183.81 16,798,494 -0.36(-0.19%)
Jan 05, 2018 180.76 184.22 179.92 184.17 18,812,744 +4.82(+2.69%)
Jan 04, 2018 179.53 181.32 178.11 179.35 20,147,412 +1.65(+0.93%)
Jan 03, 2018 178.85 179.28 175.19 177.70 20,823,444 +0.34(+0.19%)
Jan 02, 2018 170.36 177.78 169.78 177.36 30,984,092 +10.84(+6.51%)
Dec 29, 2017 166.52 166.52 166.52 0 +0.13(+0.08%)
Dec 28, 2017 167.11 167.59 165.79 166.40 9,837,538 -0.65(-0.39%)
Dec 27, 2017 166.39 167.91 165.85 167.04 10,502,709 +0.62(+0.37%)
Dec 26, 2017 168.57 169.15 165.85 166.43 13,331,229 -3.82(-2.25%)
Dec 22, 2017 169.82 170.61 169.04 170.25 12,968,952 +0.94(+0.55%)
Dec 21, 2017 166.88 170.21 166.74 169.31 15,331,453 +2.59(+1.55%)
Dec 20, 2017 165.91 166.98 164.95 166.73 17,721,472 +1.31(+0.79%)
Dec 19, 2017 166.08 167.07 164.67 165.41 24,771,596 -2.02(-1.21%)
Dec 18, 2017 168.62 168.72 166.47 167.43 17,601,540 -0.17(-0.10%)
Dec 15, 2017 166.97 167.60 164.18 167.60 42,823,520 +1.74(+1.05%)
Dec 14, 2017 167.18 167.45 163.80 165.87 33,966,656 -4.56(-2.67%)
Dec 13, 2017 169.19 171.61 168.33 170.43 19,301,464 +1.77(+1.05%)
Dec 12, 2017 168.66 172.06 167.82 168.66 23,441,286 -4.49(-2.59%)
Dec 11, 2017 173.74 174.49 172.07 173.15 16,169,024 +1.61(+0.94%)
Dec 08, 2017 171.49 172.83 170.33 171.54 24,378,414 +3.04(+1.81%)
Dec 07, 2017 169.29 169.80 166.36 168.49 16,243,900 +1.78(+1.07%)
Dec 06, 2017 166.72 167.30 162.12 166.72 24,721,756 +3.54(+2.17%)
Dec 05, 2017 159.62 167.04 158.62 163.17 32,716,734 -0.60(-0.37%)
Dec 04, 2017 171.13 171.50 169.36 163.77 37,156,024 -4.86(-2.88%)
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.