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

Alibaba Group Holding Ltd (NY: BABA )

75.68 -0.70 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 224.76 224.76 224.76 46,315,684 -5.47(-2.37%)
Dec 30, 2020 235.01 235.05 226.61 230.22 46,315,684 +2.06(+0.90%)
Dec 29, 2020 223.82 231.00 221.74 228.17 72,018,632 +13.42(+6.25%)
Dec 28, 2020 209.45 217.28 207.94 214.74 75,940,824 +0.35(+0.16%)
Dec 24, 2020 220.42 222.03 204.00 214.40 146,860,464 -33.01(-13.34%)
Dec 23, 2020 246.75 248.53 243.88 247.41 10,722,572 +0.34(+0.14%)
Dec 22, 2020 249.04 249.49 246.66 247.07 11,877,005 -4.44(-1.77%)
Dec 21, 2020 246.43 251.54 245.78 251.51 11,269,866 +0.41(+0.17%)
Dec 18, 2020 254.86 255.83 250.32 251.09 16,548,543 -4.28(-1.68%)
Dec 17, 2020 255.63 255.78 251.29 255.37 14,800,285 +2.45(+0.97%)
Dec 16, 2020 248.91 254.16 248.24 252.92 16,352,148 +6.55(+2.66%)
Dec 15, 2020 246.59 246.92 243.66 246.37 17,148,196 -0.89(-0.36%)
Dec 14, 2020 251.40 251.93 247.26 247.26 18,987,098 -8.22(-3.22%)
Dec 11, 2020 255.24 256.23 253.51 255.48 8,046,831 -0.32(-0.12%)
Dec 10, 2020 253.02 256.98 252.25 255.80 10,643,155 +1.03(+0.41%)
Dec 09, 2020 258.39 258.73 254.09 254.76 9,359,462 -2.21(-0.86%)
Dec 08, 2020 256.12 259.21 254.83 256.98 9,766,512 +2.02(+0.79%)
Dec 07, 2020 256.60 256.86 253.60 254.96 11,746,382 -3.14(-1.22%)
Dec 04, 2020 261.74 262.01 257.15 258.10 16,078,234 +0.33(+0.13%)
Dec 03, 2020 254.75 259.40 254.13 257.77 16,023,449 +5.40(+2.14%)
Dec 02, 2020 253.03 254.09 251.20 252.37 14,337,103 -2.60(-1.02%)
Dec 01, 2020 256.38 256.57 252.61 254.97 15,089,917 +0.63(+0.25%)
Nov 30, 2020 259.76 259.76 253.53 254.34 29,925,564 -12.67(-4.75%)
Nov 27, 2020 269.25 269.37 266.22 267.01 9,922,996 -1.20(-0.45%)
Nov 25, 2020 266.26 269.76 264.66 268.21 15,769,457 -2.16(-0.80%)
Nov 24, 2020 266.77 271.00 263.46 270.37 21,345,074 +9.51(+3.65%)
Nov 23, 2020 265.34 266.29 257.29 260.86 26,077,870 -0.61(-0.23%)
Nov 20, 2020 254.93 263.04 252.93 261.47 35,390,648 +10.48(+4.17%)
Nov 19, 2020 246.26 252.45 244.88 250.99 21,443,276 +3.92(+1.59%)
Nov 18, 2020 248.93 249.46 243.90 247.07 29,281,158 -0.94(-0.38%)
Nov 17, 2020 251.37 251.37 247.75 248.00 20,380,310 -1.46(-0.58%)
Nov 16, 2020 251.50 253.58 248.23 249.46 21,559,100 -2.44(-0.97%)
Nov 13, 2020 255.65 256.35 248.36 251.91 35,122,980 -3.70(-1.45%)
Nov 12, 2020 261.76 261.91 254.03 255.60 28,083,552 -0.95(-0.37%)
Nov 11, 2020 252.95 262.61 252.25 256.55 43,103,744 -0.86(-0.33%)
Nov 10, 2020 270.38 270.41 255.28 257.41 63,130,280 -23.17(-8.26%)
Nov 09, 2020 293.37 293.59 280.55 280.58 23,318,448 -9.10(-3.14%)
Nov 06, 2020 281.50 290.58 279.86 289.68 26,155,410 +11.78(+4.24%)
Nov 05, 2020 279.19 281.27 270.02 277.89 51,542,484 -7.69(-2.69%)
Nov 04, 2020 277.93 288.92 275.53 285.58 29,751,092 +9.79(+3.55%)
Nov 03, 2020 276.40 284.20 271.16 275.79 60,031,456 -24.40(-8.13%)
Nov 02, 2020 300.30 300.77 294.93 300.19 12,260,461 +5.94(+2.02%)
Oct 30, 2020 297.98 300.18 289.91 294.25 15,453,121 -7.60(-2.52%)
Oct 29, 2020 298.84 304.77 298.33 301.85 11,559,381 +4.46(+1.50%)
Oct 28, 2020 302.76 302.76 295.52 297.39 14,122,813 -8.88(-2.90%)
Oct 27, 2020 297.21 308.38 295.14 306.28 13,639,688 +9.92(+3.35%)
Oct 26, 2020 299.30 304.65 292.81 296.36 9,677,615 -2.94(-0.98%)
Oct 23, 2020 296.75 299.70 293.64 299.30 6,452,417 +3.51(+1.19%)
Oct 22, 2020 300.79 301.17 293.79 295.79 8,295,199 -1.63(-0.55%)
Oct 21, 2020 301.07 303.24 297.16 297.42 11,516,347 -1.78(-0.59%)
Oct 20, 2020 297.06 301.12 296.54 299.20 9,114,001 +4.36(+1.48%)
Oct 19, 2020 299.27 303.06 293.02 294.83 14,600,133 -1.95(-0.66%)
Oct 16, 2020 293.58 299.38 292.57 296.78 12,784,305 +7.58(+2.62%)
Oct 15, 2020 283.74 289.59 282.59 289.20 10,044,903 -1.53(-0.52%)
Oct 14, 2020 298.42 299.34 290.50 290.73 15,716,759 -7.47(-2.51%)
Oct 13, 2020 295.87 299.39 292.65 298.20 11,282,962 +2.36(+0.80%)
Oct 12, 2020 293.54 299.03 290.96 295.85 15,298,007 +6.37(+2.20%)
Oct 09, 2020 288.32 292.25 287.54 289.47 11,848,035 -0.77(-0.27%)
Oct 08, 2020 287.90 291.94 285.32 290.25 15,631,644 +3.90(+1.36%)
Oct 07, 2020 287.78 289.25 282.84 286.34 17,253,970 +3.97(+1.41%)
Oct 06, 2020 277.56 286.67 277.08 282.38 16,414,223 +3.98(+1.43%)
Oct 05, 2020 279.16 280.07 275.12 278.40 18,505,632 +0.10(+0.03%)
Oct 02, 2020 276.80 281.98 276.70 278.30 11,889,971 -1.82(-0.65%)
Oct 01, 2020 285.15 285.46 278.38 280.12 16,878,054 -3.80(-1.34%)
Sep 30, 2020 274.28 284.89 273.99 283.91 25,640,792 +16.47(+6.16%)
Sep 29, 2020 266.00 269.73 265.48 267.44 7,949,819 +0.89(+0.33%)
Sep 28, 2020 266.09 269.29 264.81 266.56 9,052,532 +4.75(+1.82%)
Sep 25, 2020 258.40 262.50 255.50 261.80 11,873,197 +1.31(+0.50%)
Sep 24, 2020 258.75 261.96 258.17 260.49 9,896,076 -3.11(-1.18%)
Sep 23, 2020 265.97 268.31 262.20 263.60 7,606,368 -2.26(-0.85%)
Sep 22, 2020 266.56 266.86 260.80 265.86 10,010,873 +1.42(+0.54%)
Sep 21, 2020 259.88 264.83 257.27 264.44 9,390,575 +1.36(+0.52%)
Sep 18, 2020 266.53 267.77 261.28 263.08 12,170,273 -3.20(-1.20%)
Sep 17, 2020 263.75 266.45 262.99 266.28 8,297,386 -2.34(-0.87%)
Sep 16, 2020 271.40 273.89 268.48 268.61 9,927,505 +0.17(+0.06%)
Sep 15, 2020 268.48 269.54 265.39 268.44 8,579,893 +3.73(+1.41%)
Sep 14, 2020 265.93 266.83 262.45 264.71 8,150,904 +2.41(+0.92%)
Sep 11, 2020 263.29 265.13 258.94 262.31 9,746,656 +3.92(+1.52%)
Sep 10, 2020 265.48 267.61 258.24 258.38 11,051,504 -5.41(-2.05%)
Sep 09, 2020 265.05 266.20 261.60 263.79 9,791,997 +3.02(+1.16%)
Sep 08, 2020 260.97 264.59 257.46 260.77 13,173,667 -10.98(-4.04%)
Sep 04, 2020 270.02 274.06 258.23 271.75 16,449,242 -1.07(-0.39%)
Sep 03, 2020 279.10 280.77 268.63 272.82 17,328,272 -13.76(-4.80%)
Sep 02, 2020 288.76 288.76 279.86 286.58 13,081,036 -1.21(-0.42%)
Sep 01, 2020 279.29 287.79 278.98 287.79 14,291,768 +10.60(+3.82%)
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%)
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.