Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

97.98 -0.72 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 278.73 279.28 273.89 277.20 13,719,599 -1.90(-0.68%)
Aug 28, 2020 275.32 279.58 273.86 279.10 10,033,273 +4.67(+1.70%)
Aug 27, 2020 280.23 280.31 272.44 274.44 15,323,625 -7.52(-2.67%)
Aug 26, 2020 279.35 282.46 274.37 281.96 20,209,578 +5.75(+2.08%)
Aug 25, 2020 268.54 279.22 266.58 276.20 28,499,100 +9.64(+3.62%)
Aug 24, 2020 263.88 267.48 262.32 266.56 23,260,352 +9.87(+3.85%)
Aug 21, 2020 250.16 258.27 249.46 256.69 26,557,898 +7.56(+3.03%)
Aug 20, 2020 248.09 250.01 245.47 249.13 22,203,322 -2.53(-1.01%)
Aug 19, 2020 251.95 252.34 248.56 251.66 14,555,002 +1.34(+0.54%)
Aug 18, 2020 249.85 252.47 247.29 250.32 13,724,354 +2.16(+0.87%)
Aug 17, 2020 244.33 248.56 241.52 248.16 10,099,314 +2.89(+1.18%)
Aug 14, 2020 246.74 247.01 243.02 245.27 8,155,762 +0.24(+0.10%)
Aug 13, 2020 247.61 248.17 244.22 245.03 9,096,427 -1.42(-0.58%)
Aug 12, 2020 240.71 247.31 240.16 246.45 11,509,906 +6.54(+2.73%)
Aug 11, 2020 242.68 244.22 239.34 239.91 11,055,612 +0.28(+0.12%)
Aug 10, 2020 240.80 243.13 237.67 239.63 14,104,838 -3.83(-1.57%)
Aug 07, 2020 248.59 248.93 239.09 243.47 23,328,686 -13.11(-5.11%)
Aug 06, 2020 254.40 256.60 250.32 256.58 10,722,638 +0.74(+0.29%)
Aug 05, 2020 254.71 256.87 252.79 255.84 11,103,155 +2.62(+1.03%)
Aug 04, 2020 251.17 253.57 249.96 253.22 11,377,671 +4.11(+1.65%)
Aug 03, 2020 245.30 251.72 245.30 249.10 11,941,943 +6.68(+2.76%)
Jul 31, 2020 245.49 245.69 239.60 242.42 12,747,236 -1.66(-0.68%)
Jul 30, 2020 243.08 245.16 241.07 244.08 7,263,987 +0.28(+0.11%)
Jul 29, 2020 241.76 245.59 241.53 243.80 11,894,693 +3.28(+1.37%)
Jul 28, 2020 242.55 243.03 240.02 240.52 10,221,040 -1.75(-0.72%)
Jul 27, 2020 238.65 244.21 237.39 242.27 19,634,090 +1.80(+0.75%)
Jul 24, 2020 236.57 240.93 233.60 240.47 17,832,214 -2.78(-1.14%)
Jul 23, 2020 243.47 248.83 240.17 243.25 26,618,194 +0.17(+0.07%)
Jul 22, 2020 247.00 247.49 241.05 243.08 20,370,890 -5.99(-2.40%)
Jul 21, 2020 252.26 252.95 247.73 249.07 17,735,102 +2.98(+1.21%)
Jul 20, 2020 247.67 248.84 243.78 246.08 19,685,328 +7.41(+3.10%)
Jul 17, 2020 238.10 239.44 236.11 238.68 19,418,032 +4.48(+1.91%)
Jul 16, 2020 233.49 236.66 232.49 234.19 18,665,770 -6.48(-2.69%)
Jul 15, 2020 242.87 243.85 238.09 240.67 13,057,781 +0.61(+0.25%)
Jul 14, 2020 238.12 241.19 232.97 240.06 20,456,304 -2.98(-1.23%)
Jul 13, 2020 252.49 256.56 242.09 243.05 22,311,600 -9.02(-3.58%)
Jul 10, 2020 251.30 252.93 246.95 252.07 21,056,248 -0.55(-0.22%)
Jul 09, 2020 256.45 258.82 247.14 252.62 38,077,132 +3.53(+1.42%)
Jul 08, 2020 236.47 249.64 235.66 249.09 41,323,980 +20.68(+9.05%)
Jul 07, 2020 232.75 233.03 228.04 228.41 17,068,728 -3.37(-1.45%)
Jul 06, 2020 225.32 232.24 224.84 231.78 34,854,948 +15.84(+7.33%)
Jul 02, 2020 214.25 217.32 212.52 215.94 18,771,590 +7.39(+3.54%)
Jul 01, 2020 208.42 209.13 207.38 208.55 12,200,978 +0.24(+0.12%)
Jun 30, 2020 208.35 209.02 205.60 208.31 13,388,984 +0.66(+0.32%)
Jun 29, 2020 207.66 209.08 204.56 207.66 12,767,044 -0.67(-0.32%)
Jun 26, 2020 214.60 214.65 206.19 208.32 20,026,578 -6.23(-2.90%)
Jun 25, 2020 216.90 216.99 213.30 214.55 15,471,696 -3.92(-1.79%)
Jun 24, 2020 220.48 223.12 216.57 218.47 12,580,626 -2.44(-1.11%)
Jun 23, 2020 217.41 222.34 216.84 220.91 18,906,698 +7.09(+3.32%)
Jun 22, 2020 213.35 214.47 211.93 213.83 13,758,069 +0.74(+0.35%)
Jun 19, 2020 218.63 218.74 212.55 213.08 20,238,330 -2.80(-1.30%)
Jun 18, 2020 216.08 218.29 215.28 215.88 10,717,229 -0.69(-0.32%)
Jun 17, 2020 216.71 217.29 214.88 216.57 12,923,990 +1.57(+0.73%)
Jun 16, 2020 213.43 217.14 212.56 215.00 17,814,104 +5.40(+2.58%)
Jun 15, 2020 206.78 210.26 205.46 209.60 18,014,106 -0.59(-0.28%)
Jun 12, 2020 211.02 211.98 206.55 210.19 13,167,532 +2.32(+1.12%)
Jun 11, 2020 210.53 212.42 206.25 207.87 16,101,022 -8.15(-3.77%)
Jun 10, 2020 214.40 217.29 213.04 216.02 13,834,282 +2.86(+1.34%)
Jun 09, 2020 208.90 213.16 208.79 213.16 14,633,931 +1.66(+0.79%)
Jun 08, 2020 212.08 212.85 207.95 211.50 13,175,281 -0.53(-0.25%)
Jun 05, 2020 212.46 213.03 211.21 212.03 12,408,223 +1.46(+0.69%)
Jun 04, 2020 209.84 212.46 208.91 210.57 15,486,046 -0.55(-0.26%)
Jun 03, 2020 208.22 211.47 206.43 211.12 20,694,194 +4.13(+2.00%)
Jun 02, 2020 200.11 207.22 200.07 206.99 23,268,798 +7.49(+3.76%)
Jun 01, 2020 198.85 200.10 196.95 199.49 16,727,064 -0.79(-0.40%)
May 29, 2020 193.15 200.76 189.96 200.29 44,744,032 +7.63(+3.96%)
May 28, 2020 192.18 195.44 190.85 192.66 19,440,010 -1.13(-0.58%)
May 27, 2020 196.04 196.04 190.01 193.79 24,426,912 -1.02(-0.53%)
May 26, 2020 198.89 199.72 194.12 194.81 29,637,896 +1.95(+1.01%)
May 22, 2020 196.27 197.86 192.17 192.86 53,822,812 -12.03(-5.87%)
May 21, 2020 204.05 207.23 202.35 204.89 30,849,366 -4.47(-2.14%)
May 20, 2020 212.46 213.59 203.37 209.36 39,658,004 -0.40(-0.19%)
May 19, 2020 209.31 213.03 207.82 209.76 22,179,382 +1.85(+0.89%)
May 18, 2020 203.16 208.09 203.16 207.91 24,464,616 +11.20(+5.70%)
May 15, 2020 193.82 197.49 193.25 196.70 17,819,788 +2.30(+1.18%)
May 14, 2020 188.80 194.86 187.38 194.41 20,726,260 +0.59(+0.30%)
May 13, 2020 196.52 197.67 191.20 193.82 23,211,562 +0.37(+0.19%)
May 12, 2020 199.86 200.92 193.17 193.45 18,428,282 -4.91(-2.48%)
May 11, 2020 195.83 199.56 195.45 198.36 18,544,322 +4.06(+2.09%)
May 08, 2020 192.96 196.07 191.88 194.30 24,675,312 +4.54(+2.39%)
May 07, 2020 191.22 191.31 188.11 189.76 16,729,548 +1.27(+0.68%)
May 06, 2020 190.90 192.10 188.25 188.49 19,244,994 +0.15(+0.08%)
May 05, 2020 189.65 191.48 187.55 188.34 23,765,476 +3.74(+2.02%)
May 04, 2020 188.09 188.32 183.04 184.60 26,600,904 -3.22(-1.71%)
May 01, 2020 189.04 190.62 186.25 187.82 23,066,194 -7.91(-4.04%)
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%)
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.