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

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
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 (%)
Dec 31, 2020 232.73 232.73 232.73 44,729,216 -5.66(-2.37%)
Dec 30, 2020 243.35 243.39 234.65 238.39 44,729,216 +2.13(+0.90%)
Dec 29, 2020 231.76 239.19 229.60 236.26 69,551,752 +13.90(+6.25%)
Dec 28, 2020 216.88 224.99 215.32 222.36 73,339,592 +0.36(+0.16%)
Dec 24, 2020 228.24 229.90 211.23 222.00 141,830,000 -34.18(-13.34%)
Dec 23, 2020 255.50 257.35 252.53 256.18 10,355,288 +0.35(+0.14%)
Dec 22, 2020 257.87 258.34 255.41 255.83 11,470,178 -4.60(-1.77%)
Dec 21, 2020 255.17 260.46 254.50 260.43 10,883,835 +0.43(+0.17%)
Dec 18, 2020 263.90 264.90 259.20 260.00 15,981,700 -4.43(-1.68%)
Dec 17, 2020 264.70 264.85 260.20 264.43 14,293,326 +2.54(+0.97%)
Dec 16, 2020 257.74 263.18 257.04 261.89 15,792,032 +6.78(+2.66%)
Dec 15, 2020 255.34 255.68 252.30 255.11 16,560,812 -0.92(-0.36%)
Dec 14, 2020 260.32 260.86 256.03 256.03 18,336,726 -8.51(-3.22%)
Dec 11, 2020 264.29 265.32 262.50 264.54 7,771,200 -0.33(-0.12%)
Dec 10, 2020 261.99 266.09 261.20 264.87 10,278,591 +1.07(+0.41%)
Dec 09, 2020 267.56 267.91 263.10 263.80 9,038,869 -2.29(-0.86%)
Dec 08, 2020 265.20 268.40 263.87 266.09 9,431,976 +2.09(+0.79%)
Dec 07, 2020 265.70 265.97 262.60 264.00 11,344,029 -3.25(-1.22%)
Dec 04, 2020 271.02 271.30 266.27 267.25 15,527,500 +0.34(+0.13%)
Dec 03, 2020 263.78 268.60 263.14 266.91 15,474,592 +5.59(+2.14%)
Dec 02, 2020 262.00 263.10 260.11 261.32 13,846,009 -2.69(-1.02%)
Dec 01, 2020 265.47 265.67 261.57 264.01 14,573,037 +0.65(+0.25%)
Nov 30, 2020 268.97 268.97 262.52 263.36 28,900,512 -13.12(-4.75%)
Nov 27, 2020 278.80 278.92 275.67 276.48 9,583,100 -1.24(-0.45%)
Nov 25, 2020 275.70 279.33 274.05 277.72 15,229,300 -2.24(-0.80%)
Nov 24, 2020 276.23 280.61 272.80 279.96 20,613,934 +9.85(+3.65%)
Nov 23, 2020 274.75 275.73 266.41 270.11 25,184,616 -0.63(-0.23%)
Nov 20, 2020 263.97 272.37 261.90 270.74 34,178,400 +10.85(+4.17%)
Nov 19, 2020 255.00 261.40 253.56 259.89 20,708,772 +4.06(+1.59%)
Nov 18, 2020 257.76 258.31 252.55 255.83 28,278,180 -0.97(-0.38%)
Nov 17, 2020 260.28 260.28 256.54 256.80 19,682,216 -1.51(-0.58%)
Nov 16, 2020 260.42 262.57 257.03 258.31 20,820,628 -2.53(-0.97%)
Nov 13, 2020 264.72 265.44 257.17 260.84 33,919,900 -3.83(-1.45%)
Nov 12, 2020 271.04 271.20 263.04 264.67 27,121,596 -0.98(-0.37%)
Nov 11, 2020 261.92 271.92 261.20 265.65 41,627,296 -0.89(-0.33%)
Nov 10, 2020 279.97 280.00 264.33 266.54 60,967,856 -23.99(-8.26%)
Nov 09, 2020 303.77 304.00 290.50 290.53 22,519,712 -9.42(-3.14%)
Nov 06, 2020 291.49 300.89 289.79 299.95 25,259,500 +12.20(+4.24%)
Nov 05, 2020 289.09 291.25 279.60 287.75 49,776,980 -7.96(-2.69%)
Nov 04, 2020 287.79 299.17 285.30 295.71 28,732,018 +10.14(+3.55%)
Nov 03, 2020 286.20 294.28 280.78 285.57 57,975,176 -25.27(-8.13%)
Nov 02, 2020 310.95 311.44 305.39 310.84 11,840,499 +6.15(+2.02%)
Oct 30, 2020 308.55 310.83 300.19 304.69 14,923,800 -7.87(-2.52%)
Oct 29, 2020 309.44 315.58 308.91 312.56 11,163,433 +4.62(+1.50%)
Oct 28, 2020 313.50 313.50 306.00 307.94 13,639,059 -9.20(-2.90%)
Oct 27, 2020 307.75 319.32 305.61 317.14 13,172,483 +10.27(+3.35%)
Oct 26, 2020 309.92 315.46 303.20 306.87 9,346,124 -3.05(-0.98%)
Oct 23, 2020 307.27 310.33 304.06 309.92 6,231,400 +3.64(+1.19%)
Oct 22, 2020 311.46 311.85 304.21 306.28 8,011,061 -1.69(-0.55%)
Oct 21, 2020 311.75 314.00 307.70 307.97 11,121,873 -1.84(-0.59%)
Oct 20, 2020 307.60 311.80 307.06 309.81 8,801,816 +4.52(+1.48%)
Oct 19, 2020 309.89 313.81 303.41 305.29 14,100,029 -2.02(-0.66%)
Oct 16, 2020 303.99 310.00 302.95 307.31 12,346,400 +7.85(+2.62%)
Oct 15, 2020 293.80 299.86 292.61 299.46 9,700,831 -1.58(-0.52%)
Oct 14, 2020 309.00 309.96 300.80 301.04 15,178,407 -7.74(-2.51%)
Oct 13, 2020 306.36 310.01 303.03 308.78 10,896,483 +2.44(+0.80%)
Oct 12, 2020 303.95 309.64 301.28 306.34 14,773,999 +6.60(+2.20%)
Oct 09, 2020 298.55 302.61 297.74 299.74 11,442,200 -0.80(-0.27%)
Oct 08, 2020 298.11 302.30 295.44 300.54 15,096,208 +4.04(+1.36%)
Oct 07, 2020 297.99 299.51 292.87 296.50 16,662,963 +4.11(+1.41%)
Oct 06, 2020 287.41 296.84 286.91 292.39 15,851,981 +4.12(+1.43%)
Oct 05, 2020 289.06 290.00 284.88 288.27 17,871,752 +0.10(+0.03%)
Oct 02, 2020 286.62 291.98 286.51 288.17 11,482,700 -1.88(-0.65%)
Oct 01, 2020 295.26 295.59 288.25 290.05 16,299,924 -3.93(-1.34%)
Sep 30, 2020 284.01 295.00 283.71 293.98 24,762,508 +17.05(+6.16%)
Sep 29, 2020 275.43 279.30 274.90 276.93 7,677,511 +0.92(+0.33%)
Sep 28, 2020 275.53 278.84 274.20 276.01 8,742,452 +4.92(+1.81%)
Sep 25, 2020 267.57 271.81 264.56 271.09 11,466,500 +1.36(+0.50%)
Sep 24, 2020 267.93 271.25 267.33 269.73 9,557,102 -3.22(-1.18%)
Sep 23, 2020 275.40 277.83 271.50 272.95 7,345,825 -2.34(-0.85%)
Sep 22, 2020 276.02 276.32 270.05 275.29 9,667,967 +1.47(+0.54%)
Sep 21, 2020 269.10 274.22 266.40 273.82 9,068,916 +1.41(+0.52%)
Sep 18, 2020 275.98 277.27 270.55 272.41 11,753,400 -3.31(-1.20%)
Sep 17, 2020 273.11 275.90 272.32 275.72 8,013,173 -2.42(-0.87%)
Sep 16, 2020 281.03 283.61 278.00 278.14 9,587,455 +0.18(+0.06%)
Sep 15, 2020 278.00 279.10 274.80 277.96 8,286,003 +3.86(+1.41%)
Sep 14, 2020 275.36 276.29 271.76 274.10 7,871,708 +2.49(+0.92%)
Sep 11, 2020 272.63 274.53 268.12 271.61 9,412,800 +4.06(+1.52%)
Sep 10, 2020 274.90 277.10 267.40 267.55 10,672,953 -5.60(-2.05%)
Sep 09, 2020 274.45 275.64 270.88 273.15 9,456,588 +3.13(+1.16%)
Sep 08, 2020 270.23 273.97 266.59 270.02 12,722,425 -11.37(-4.04%)
Sep 04, 2020 279.60 283.78 267.39 281.39 15,885,800 -1.11(-0.39%)
Sep 03, 2020 289.00 290.73 278.16 282.50 16,734,721 -14.25(-4.80%)
Sep 02, 2020 299.00 299.00 289.79 296.75 12,632,967 -1.25(-0.42%)
Sep 01, 2020 289.20 298.00 288.87 298.00 13,802,227 +10.97(+3.82%)
Aug 31, 2020 288.62 289.19 283.61 287.03 13,249,657 -1.97(-0.68%)
Aug 28, 2020 285.09 289.50 283.57 289.00 9,689,600 +4.83(+1.70%)
Aug 27, 2020 290.17 290.25 282.10 284.17 14,798,739 -7.79(-2.67%)
Aug 26, 2020 289.26 292.48 284.10 291.96 19,517,332 +5.96(+2.08%)
Aug 25, 2020 278.06 289.12 276.04 286.00 27,522,910 +9.98(+3.62%)
Aug 24, 2020 273.24 276.97 271.62 276.02 22,463,606 +10.22(+3.84%)
Aug 21, 2020 259.03 267.43 258.31 265.80 25,648,200 +7.83(+3.04%)
Aug 20, 2020 256.89 258.88 254.18 257.97 21,442,784 -2.62(-1.01%)
Aug 19, 2020 260.89 261.29 257.38 260.59 14,056,444 +1.39(+0.54%)
Aug 18, 2020 258.71 261.42 256.06 259.20 13,254,249 +2.24(+0.87%)
Aug 17, 2020 253.00 257.38 250.09 256.96 9,753,379 +2.99(+1.18%)
Aug 14, 2020 255.49 255.77 251.64 253.97 7,876,400 +0.25(+0.10%)
Aug 13, 2020 256.39 256.97 252.88 253.72 8,784,844 -1.47(-0.58%)
Aug 12, 2020 249.25 256.08 248.68 255.19 11,115,653 +6.77(+2.73%)
Aug 11, 2020 251.29 252.88 247.83 248.42 10,676,920 +0.29(+0.12%)
Aug 10, 2020 249.34 251.75 246.10 248.13 13,621,700 -3.97(-1.57%)
Aug 07, 2020 257.41 257.76 247.57 252.10 22,529,600 -13.58(-5.11%)
Aug 06, 2020 263.42 265.70 259.20 265.68 10,355,352 +0.77(+0.29%)
Aug 05, 2020 263.74 265.98 261.76 264.91 10,722,835 +2.71(+1.03%)
Aug 04, 2020 260.08 262.56 258.82 262.20 10,987,948 +4.26(+1.65%)
Aug 03, 2020 254.00 260.65 254.00 257.94 11,532,891 +6.92(+2.76%)
Jul 31, 2020 254.20 254.40 248.10 251.02 12,310,600 -1.72(-0.68%)
Jul 30, 2020 251.70 253.86 249.62 252.74 7,015,171 +0.29(+0.11%)
Jul 29, 2020 250.34 254.30 250.10 252.45 11,487,260 +3.40(+1.37%)
Jul 28, 2020 251.15 251.65 248.53 249.05 9,870,935 -1.81(-0.72%)
Jul 27, 2020 247.11 252.87 245.81 250.86 18,961,556 +1.86(+0.75%)
Jul 24, 2020 244.96 249.48 241.89 249.00 17,221,400 -2.88(-1.14%)
Jul 23, 2020 252.10 257.66 248.69 251.88 25,706,432 +0.18(+0.07%)
Jul 22, 2020 255.76 256.27 249.60 251.70 19,673,118 -6.20(-2.40%)
Jul 21, 2020 261.21 261.92 256.52 257.90 17,127,616 +3.09(+1.21%)
Jul 20, 2020 256.45 257.67 252.43 254.81 19,011,040 +7.67(+3.10%)
Jul 17, 2020 246.55 247.93 244.48 247.14 18,752,900 +4.64(+1.91%)
Jul 16, 2020 241.77 245.05 240.74 242.50 18,026,404 -6.71(-2.69%)
Jul 15, 2020 251.48 252.50 246.54 249.21 12,610,508 +0.63(+0.25%)
Jul 14, 2020 246.57 249.75 241.23 248.58 19,755,606 -3.09(-1.23%)
Jul 13, 2020 261.45 265.66 250.68 251.67 21,547,352 -9.34(-3.58%)
Jul 10, 2020 260.21 261.90 255.71 261.01 20,335,000 -0.57(-0.22%)
Jul 09, 2020 265.55 268.00 255.91 261.58 36,772,864 +3.66(+1.42%)
Jul 08, 2020 244.86 258.49 244.02 257.92 39,908,496 +21.41(+9.05%)
Jul 07, 2020 241.01 241.30 236.13 236.51 16,484,067 -3.49(-1.45%)
Jul 06, 2020 233.31 240.48 232.82 240.00 33,661,048 +16.40(+7.33%)
Jul 02, 2020 221.85 225.03 220.06 223.60 18,128,600 +7.65(+3.54%)
Jul 01, 2020 215.81 216.55 214.74 215.95 11,783,054 +0.25(+0.12%)
Jun 30, 2020 215.74 216.43 212.89 215.70 12,930,366 +0.68(+0.32%)
Jun 29, 2020 215.03 216.50 211.82 215.02 12,329,730 -0.69(-0.32%)
Jun 26, 2020 222.21 222.26 213.50 215.71 19,340,600 -6.45(-2.90%)
Jun 25, 2020 224.59 224.69 220.87 222.16 14,941,738 -4.06(-1.79%)
Jun 24, 2020 228.30 231.03 224.25 226.22 12,149,697 -2.53(-1.11%)
Jun 23, 2020 225.12 230.23 224.53 228.75 18,259,080 +7.34(+3.32%)
Jun 22, 2020 220.92 222.08 219.45 221.41 13,286,809 +0.77(+0.35%)
Jun 19, 2020 226.38 226.50 220.09 220.64 19,545,100 -2.90(-1.30%)
Jun 18, 2020 223.74 226.03 222.92 223.54 10,350,128 -0.71(-0.32%)
Jun 17, 2020 224.40 225.00 222.50 224.25 12,481,300 +1.63(+0.73%)
Jun 16, 2020 221.00 224.84 220.10 222.62 17,203,912 +5.59(+2.58%)
Jun 15, 2020 214.11 217.72 212.75 217.03 17,397,062 -0.61(-0.28%)
Jun 12, 2020 218.50 219.50 213.88 217.64 12,716,500 +2.40(+1.12%)
Jun 11, 2020 218.00 219.95 213.56 215.24 15,549,508 -8.44(-3.77%)
Jun 10, 2020 222.00 225.00 220.60 223.68 13,360,411 +2.96(+1.34%)
Jun 09, 2020 216.31 220.72 216.20 220.72 14,132,670 +1.72(+0.79%)
Jun 08, 2020 219.60 220.40 215.33 219.00 12,723,983 -0.55(-0.25%)
Jun 05, 2020 220.00 220.59 218.70 219.55 11,983,200 +1.51(+0.69%)
Jun 04, 2020 217.28 220.00 216.32 218.04 14,955,597 -0.57(-0.26%)
Jun 03, 2020 215.60 218.97 213.75 218.61 19,985,348 +4.28(+2.00%)
Jun 02, 2020 207.21 214.57 207.17 214.33 22,471,764 +7.76(+3.76%)
Jun 01, 2020 205.90 207.20 203.94 206.57 16,154,106 -0.82(-0.40%)
May 29, 2020 200.00 207.88 196.70 207.39 43,211,400 +7.90(+3.96%)
May 28, 2020 199.00 202.37 197.62 199.49 18,774,124 -1.17(-0.58%)
May 27, 2020 202.99 202.99 196.75 200.66 23,590,208 -1.06(-0.53%)
May 26, 2020 205.94 206.80 201.00 201.72 28,622,698 +2.02(+1.01%)
May 22, 2020 203.23 204.88 198.99 199.70 51,979,200 -12.46(-5.87%)
May 21, 2020 211.29 214.58 209.53 212.16 29,792,672 -4.63(-2.14%)
May 20, 2020 220.00 221.16 210.58 216.79 38,299,584 -0.41(-0.19%)
May 19, 2020 216.73 220.59 215.19 217.20 21,419,664 +1.92(+0.89%)
May 18, 2020 210.37 215.47 210.37 215.28 23,626,620 +11.60(+5.70%)
May 15, 2020 200.70 204.49 200.10 203.68 17,209,400 +2.38(+1.18%)
May 14, 2020 195.50 201.77 194.03 201.30 20,016,316 +0.61(+0.30%)
May 13, 2020 203.49 204.68 197.98 200.69 22,416,488 +0.38(+0.19%)
May 12, 2020 206.95 208.05 200.02 200.31 17,797,052 -5.09(-2.48%)
May 11, 2020 202.78 206.64 202.38 205.40 17,909,116 +4.21(+2.09%)
May 08, 2020 199.80 203.02 198.68 201.19 23,830,100 +4.70(+2.39%)
May 07, 2020 198.00 198.09 194.78 196.49 16,156,505 +1.32(+0.68%)
May 06, 2020 197.67 198.91 194.93 195.17 18,585,788 +0.15(+0.08%)
May 05, 2020 196.38 198.27 194.20 195.02 22,951,428 +3.87(+2.02%)
May 04, 2020 194.76 195.00 189.53 191.15 25,689,734 -3.33(-1.71%)
May 01, 2020 195.75 197.38 192.86 194.48 22,276,100 -8.19(-4.04%)
Apr 30, 2020 206.25 206.70 199.29 202.67 20,101,760 -4.03(-1.95%)
Apr 29, 2020 202.93 207.08 202.51 206.70 19,111,132 +5.55(+2.76%)
Apr 28, 2020 204.81 205.19 199.41 201.15 17,186,612 -2.54(-1.25%)
Apr 27, 2020 207.55 207.78 202.03 203.69 17,279,144 -0.67(-0.33%)
Apr 24, 2020 205.89 206.50 202.82 204.36 14,682,300 -0.88(-0.43%)
Apr 23, 2020 210.24 210.56 203.46 205.24 20,414,894 -4.72(-2.25%)
Apr 22, 2020 212.00 212.00 209.21 209.96 13,473,311 +2.62(+1.26%)
Apr 21, 2020 209.90 212.13 205.03 207.34 14,105,543 -4.79(-2.26%)
Apr 20, 2020 209.87 216.10 209.36 212.13 19,285,232 +2.63(+1.26%)
Apr 17, 2020 214.98 214.98 208.85 209.50 13,558,400 -3.16(-1.49%)
Apr 16, 2020 210.53 213.25 209.12 212.66 16,326,069 +4.49(+2.16%)
Apr 15, 2020 204.77 209.15 201.31 208.17 10,764,262 +3.39(+1.66%)
Apr 14, 2020 204.95 207.97 204.25 204.78 16,748,087 +5.34(+2.68%)
Apr 13, 2020 197.40 200.32 195.53 199.44 16,111,400 +3.07(+1.56%)
Apr 09, 2020 198.65 200.35 193.40 196.37 17,821,300 +0.39(+0.20%)
Apr 08, 2020 198.34 198.86 193.88 195.98 13,598,750 -2.02(-1.02%)
Apr 07, 2020 200.05 201.45 197.05 198.00 14,879,386 +1.55(+0.79%)
Apr 06, 2020 194.74 196.88 192.70 196.45 13,240,383 +9.34(+4.99%)
Apr 03, 2020 190.12 190.55 185.41 187.11 9,483,100 -1.79(-0.95%)
Apr 02, 2020 186.08 191.30 185.69 188.90 13,396,490 +1.34(+0.71%)
Apr 01, 2020 189.50 192.87 185.04 187.56 17,943,326 -6.92(-3.56%)
Mar 31, 2020 192.00 196.79 190.60 194.48 19,070,400 +3.21(+1.68%)
Mar 30, 2020 187.48 191.48 187.01 191.27 12,250,513 +2.68(+1.42%)
Mar 27, 2020 189.97 192.74 188.00 188.59 13,376,300 -6.73(-3.45%)
Mar 26, 2020 188.64 196.32 187.60 195.32 15,421,209 +6.76(+3.59%)
Mar 25, 2020 185.82 195.19 184.52 188.56 19,601,860 +2.81(+1.51%)
Mar 24, 2020 183.09 188.80 181.18 185.75 20,782,280 +9.41(+5.34%)
Mar 23, 2020 175.27 178.50 169.95 176.34 22,506,572 -4.96(-2.74%)
Mar 20, 2020 187.74 188.30 180.00 181.30 21,006,000 +0.42(+0.23%)
Mar 19, 2020 179.26 187.25 177.39 180.88 20,891,428 +0.88(+0.49%)
Mar 18, 2020 176.00 182.41 170.00 180.00 22,022,428 -4.81(-2.60%)
Mar 17, 2020 181.26 189.39 179.69 184.81 19,260,866 +5.96(+3.33%)
Mar 16, 2020 176.15 188.00 174.50 178.85 26,609,724 -15.15(-7.81%)
Mar 13, 2020 194.90 195.99 187.81 194.00 23,650,500 +8.90(+4.81%)
Mar 12, 2020 186.50 190.49 183.93 185.10 30,222,696 -13.81(-6.94%)
Mar 11, 2020 201.65 203.10 196.11 198.91 18,925,024 -7.48(-3.62%)
Mar 10, 2020 205.53 207.45 200.80 206.39 18,995,064 +7.89(+3.97%)
Mar 09, 2020 195.62 199.89 193.93 198.50 25,474,828 -6.14(-3.00%)
Mar 06, 2020 206.70 207.00 201.10 204.64 21,700,500 -6.82(-3.23%)
Mar 05, 2020 210.00 215.15 209.14 211.46 13,446,002 -0.50(-0.24%)
Mar 04, 2020 209.49 212.70 208.85 211.96 12,453,532 +4.55(+2.19%)
Mar 03, 2020 211.08 211.39 202.24 207.41 20,779,786 -3.57(-1.69%)
Mar 02, 2020 208.59 211.11 203.76 210.98 21,514,500 +2.98(+1.43%)
Feb 28, 2020 198.98 208.92 198.56 208.00 31,276,100 +2.97(+1.45%)
Feb 27, 2020 205.01 209.97 201.86 205.03 22,642,894 -3.71(-1.78%)
Feb 26, 2020 206.80 213.08 206.79 208.74 19,481,688 +3.13(+1.52%)
Feb 25, 2020 208.51 209.95 204.10 205.61 18,073,608 -0.55(-0.27%)
Feb 24, 2020 203.55 207.28 202.51 206.16 19,285,724 -6.43(-3.02%)
Feb 21, 2020 217.54 217.60 211.56 212.59 17,700,800 -5.45(-2.50%)
Feb 20, 2020 222.50 222.50 214.22 218.04 14,925,253 -4.10(-1.85%)
Feb 19, 2020 221.52 223.56 220.75 222.14 10,761,935 +1.62(+0.73%)
Feb 18, 2020 218.55 220.85 217.51 220.52 12,992,103 +0.89(+0.41%)
Feb 14, 2020 221.10 221.64 218.23 219.63 10,689,900 -0.73(-0.33%)
Feb 13, 2020 220.00 225.00 218.99 220.36 28,046,712 -3.95(-1.76%)
Feb 12, 2020 221.13 225.52 220.21 224.31 18,537,358 +7.10(+3.27%)
Feb 11, 2020 219.91 220.01 215.29 217.21 16,041,499 +1.44(+0.67%)
Feb 10, 2020 213.50 215.77 212.20 215.77 17,393,682 -0.76(-0.35%)
Feb 07, 2020 217.46 217.84 214.88 216.53 13,790,200 -4.37(-1.98%)
Feb 06, 2020 222.31 223.65 219.78 220.90 10,759,722 +0.68(+0.31%)
Feb 05, 2020 226.52 226.70 217.54 220.22 15,737,944 -2.66(-1.19%)
Feb 04, 2020 221.35 224.38 220.49 222.88 16,673,667 +9.78(+4.59%)
Feb 03, 2020 208.67 215.02 208.67 213.10 14,119,894 +6.51(+3.15%)
Jan 31, 2020 206.50 207.93 204.73 206.59 18,181,400 -1.99(-0.95%)
Jan 30, 2020 207.88 209.86 205.03 208.58 14,336,319 -3.44(-1.62%)
Jan 29, 2020 212.56 213.98 209.52 212.02 12,869,018 +1.97(+0.94%)
Jan 28, 2020 209.74 210.91 207.17 210.05 16,156,894 +4.58(+2.23%)
Jan 27, 2020 201.22 208.02 199.50 205.47 24,558,338 -8.28(-3.87%)
Jan 24, 2020 218.49 219.83 211.32 213.75 18,143,800 -5.38(-2.46%)
Jan 23, 2020 217.93 220.13 216.77 219.13 18,504,484 -3.24(-1.46%)
Jan 22, 2020 224.69 225.58 222.00 222.37 10,036,617 +0.11(+0.05%)
Jan 21, 2020 222.45 222.60 220.73 222.26 15,817,030 -5.17(-2.27%)
Jan 17, 2020 225.90 228.00 225.35 227.43 12,956,200 +3.49(+1.56%)
Jan 16, 2020 226.30 226.33 222.73 223.94 13,700,538 -1.12(-0.50%)
Jan 15, 2020 226.17 227.82 224.39 225.06 10,729,117 -1.43(-0.63%)
Jan 14, 2020 230.05 230.18 224.88 226.49 17,266,834 -3.99(-1.73%)
Jan 13, 2020 228.81 231.14 227.04 230.48 17,544,572 +6.65(+2.97%)
Jan 10, 2020 223.90 225.96 222.06 223.83 12,302,100 +2.05(+0.92%)
Jan 09, 2020 221.50 223.08 220.82 221.78 13,122,530 +3.78(+1.73%)
Jan 08, 2020 216.60 220.65 216.32 218.00 11,959,245 +0.37(+0.17%)
Jan 07, 2020 217.64 218.94 216.69 217.63 9,402,197 +0.99(+0.46%)
Jan 06, 2020 214.89 217.16 214.09 216.64 11,885,233 -0.36(-0.17%)
Jan 03, 2020 216.35 218.20 216.01 217.00 8,608,200 -2.77(-1.26%)
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.