Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

97.98 -0.72 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 180.35 186.58 179.51 182.83 18,021,052 +3.61(+2.02%)
Apr 30, 2019 179.92 181.80 177.52 179.21 15,610,639 -1.32(-0.73%)
Apr 29, 2019 181.00 181.56 179.40 180.54 8,967,163 -0.14(-0.08%)
Apr 26, 2019 181.44 182.28 179.16 180.68 9,755,250 -0.76(-0.42%)
Apr 25, 2019 178.90 181.69 177.66 181.44 10,692,713 +2.13(+1.19%)
Apr 24, 2019 180.36 180.50 178.26 179.31 9,402,626 -1.56(-0.87%)
Apr 23, 2019 179.63 181.71 179.09 180.88 11,811,277 +1.84(+1.03%)
Apr 22, 2019 178.18 180.08 177.32 179.03 8,984,472 -1.51(-0.83%)
Apr 18, 2019 180.03 180.87 179.04 180.54 8,161,975 -0.52(-0.29%)
Apr 17, 2019 180.92 181.75 179.42 181.06 12,024,716 +1.64(+0.92%)
Apr 16, 2019 179.19 179.43 177.12 179.42 12,622,619 +2.62(+1.48%)
Apr 15, 2019 181.62 181.72 176.31 176.80 15,133,215 -5.64(-3.09%)
Apr 12, 2019 181.28 183.29 180.73 182.44 13,046,900 +3.79(+2.12%)
Apr 11, 2019 178.81 179.69 177.46 178.64 9,214,948 -1.17(-0.65%)
Apr 10, 2019 180.29 180.98 177.70 179.81 11,030,930 -0.97(-0.53%)
Apr 09, 2019 180.10 181.45 179.78 180.78 11,987,630 +0.67(+0.37%)
Apr 08, 2019 177.88 181.39 177.71 180.11 15,243,229 +1.11(+0.62%)
Apr 05, 2019 176.26 179.15 175.77 179.00 19,368,434 +4.13(+2.36%)
Apr 04, 2019 171.31 175.73 170.83 174.87 17,602,836 +2.66(+1.54%)
Apr 03, 2019 173.36 174.51 170.71 172.21 27,766,736 -3.30(-1.88%)
Apr 02, 2019 175.24 177.28 174.75 175.51 8,285,437 +0.82(+0.47%)
Apr 01, 2019 178.75 179.20 174.69 174.69 13,162,417 -1.51(-0.85%)
Mar 29, 2019 174.54 176.34 172.87 176.20 14,342,064 +4.56(+2.66%)
Mar 28, 2019 171.39 172.41 169.94 171.64 7,486,249 +0.68(+0.40%)
Mar 27, 2019 171.61 173.67 170.85 170.97 8,663,407 -1.01(-0.59%)
Mar 26, 2019 173.54 174.46 171.03 171.98 8,176,054 -0.67(-0.39%)
Mar 25, 2019 168.36 172.77 168.14 172.65 7,774,641 +2.42(+1.42%)
Mar 22, 2019 173.61 174.30 169.33 170.22 12,102,967 -5.06(-2.89%)
Mar 21, 2019 172.82 175.50 172.41 175.28 10,089,092 +0.21(+0.12%)
Mar 20, 2019 174.74 175.72 172.32 175.07 16,461,211 -0.83(-0.47%)
Mar 19, 2019 175.41 177.08 174.66 175.90 10,596,362 +0.30(+0.17%)
Mar 18, 2019 175.70 176.62 174.57 175.60 8,124,409 +0.83(+0.48%)
Mar 15, 2019 174.47 175.24 173.51 174.77 11,228,618 +0.59(+0.34%)
Mar 14, 2019 172.93 174.63 171.91 174.18 9,596,662 -0.33(-0.19%)
Mar 13, 2019 174.54 176.29 173.12 174.51 9,180,022 +0.07(+0.04%)
Mar 12, 2019 175.81 175.94 173.36 174.44 8,965,097 +0.21(+0.12%)
Mar 11, 2019 171.74 175.50 171.50 174.23 14,249,150 +5.19(+3.07%)
Mar 08, 2019 165.69 169.34 165.69 169.03 15,194,668 -2.21(-1.29%)
Mar 07, 2019 174.71 175.57 170.68 171.25 17,050,074 -6.62(-3.72%)
Mar 06, 2019 178.06 179.23 176.75 177.86 10,356,760 -0.80(-0.45%)
Mar 05, 2019 180.54 181.64 178.66 178.66 11,904,931 -2.17(-1.20%)
Mar 04, 2019 179.63 180.92 178.14 180.84 15,262,417 +3.26(+1.83%)
Mar 01, 2019 178.75 180.50 177.10 177.58 14,857,313 +0.82(+0.46%)
Feb 28, 2019 176.74 177.99 175.25 176.76 12,791,433 -1.50(-0.84%)
Feb 27, 2019 175.50 178.60 174.68 178.26 17,321,928 +1.01(+0.57%)
Feb 26, 2019 173.63 178.03 173.23 177.25 14,349,808 +0.28(+0.16%)
Feb 25, 2019 175.05 177.43 174.54 176.97 23,611,668 +6.11(+3.58%)
Feb 22, 2019 166.88 170.96 166.61 170.86 16,749,320 +5.08(+3.06%)
Feb 21, 2019 165.14 165.90 163.98 165.78 8,721,230 +0.92(+0.56%)
Feb 20, 2019 165.14 166.76 164.77 164.86 12,890,554 +0.51(+0.31%)
Feb 19, 2019 161.26 165.29 160.80 164.35 13,435,032 +3.89(+2.43%)
Feb 15, 2019 162.84 162.99 159.74 160.46 12,528,648 -2.15(-1.32%)
Feb 14, 2019 161.90 162.73 160.90 162.61 9,024,199 -0.99(-0.60%)
Feb 13, 2019 164.09 165.19 163.20 163.60 8,954,277 +0.67(+0.41%)
Feb 12, 2019 163.79 164.65 162.84 162.93 8,885,504 +1.22(+0.75%)
Feb 11, 2019 163.07 164.50 161.71 161.71 7,506,111 +0.09(+0.05%)
Feb 08, 2019 158.22 161.91 158.14 161.63 8,626,900 +0.39(+0.24%)
Feb 07, 2019 163.37 163.80 158.71 161.24 12,321,467 -4.40(-2.66%)
Feb 06, 2019 165.97 167.16 164.17 165.65 11,662,749 -0.30(-0.18%)
Feb 05, 2019 162.78 166.06 162.25 165.94 13,242,347 +4.95(+3.08%)
Feb 04, 2019 160.62 161.81 159.94 160.99 7,637,191 -1.23(-0.76%)
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.