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%)
Streaming Delayed Price Updated: 2:37 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 (%)
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%)
Feb 01, 2019 162.25 163.60 161.89 162.22 11,153,443 -0.50(-0.31%)
Jan 31, 2019 162.05 163.92 160.02 162.72 21,958,530 +1.61(+1.00%)
Jan 30, 2019 155.76 162.09 155.00 161.11 38,287,480 +9.60(+6.34%)
Jan 29, 2019 153.59 154.88 150.58 151.51 18,968,138 -1.97(-1.28%)
Jan 28, 2019 152.40 154.22 149.98 153.48 10,491,079 -0.28(-0.18%)
Jan 25, 2019 153.47 155.00 152.04 153.76 17,043,290 +3.24(+2.15%)
Jan 24, 2019 146.28 150.66 146.03 150.52 11,379,359 +3.70(+2.52%)
Jan 23, 2019 149.35 149.87 145.78 146.82 10,551,393 -0.12(-0.08%)
Jan 22, 2019 149.11 150.12 145.06 146.94 22,042,012 -4.70(-3.10%)
Jan 18, 2019 153.02 154.03 149.43 151.64 20,306,878 +1.01(+0.67%)
Jan 17, 2019 146.90 153.12 146.70 150.63 16,707,570 +1.09(+0.73%)
Jan 16, 2019 147.58 150.07 146.31 149.54 15,310,830 +3.82(+2.62%)
Jan 15, 2019 145.52 148.89 144.82 145.71 15,521,060 +1.55(+1.08%)
Jan 14, 2019 143.41 145.41 141.52 144.16 13,817,958 -1.98(-1.35%)
Jan 11, 2019 146.63 148.13 145.00 146.14 9,929,519 -0.36(-0.24%)
Jan 10, 2019 144.68 146.82 143.78 146.49 14,720,441 -0.22(-0.15%)
Jan 09, 2019 144.76 148.10 143.41 146.72 20,904,104 +4.95(+3.49%)
Jan 08, 2019 140.03 142.50 137.19 141.76 17,062,698 +3.56(+2.58%)
Jan 07, 2019 135.74 139.15 134.25 138.20 17,834,540 +3.24(+2.40%)
Jan 04, 2019 129.66 136.25 129.08 134.96 23,655,686 +8.84(+7.01%)
Jan 03, 2019 129.67 130.25 125.38 126.13 20,210,514 -5.89(-4.46%)
Jan 02, 2019 129.54 133.03 128.47 132.02 17,267,428 -0.36(-0.27%)
Dec 31, 2018 136.97 137.16 131.38 132.38 11,583,059 -1.95(-1.45%)
Dec 28, 2018 134.43 136.15 132.10 134.33 12,379,230 +0.62(+0.46%)
Dec 27, 2018 130.42 133.71 129.30 133.71 11,855,015 +0.44(+0.33%)
Dec 26, 2018 128.32 133.29 125.72 133.27 15,324,150 +5.90(+4.63%)
Dec 24, 2018 125.55 129.96 125.33 127.37 11,639,388 -0.11(-0.08%)
Dec 21, 2018 132.38 132.49 125.77 127.48 29,811,752 -3.00(-2.30%)
Dec 20, 2018 131.18 133.04 128.36 130.48 24,858,798 -1.96(-1.48%)
Dec 19, 2018 136.21 136.48 131.08 132.44 28,623,974 -3.55(-2.61%)
Dec 18, 2018 139.34 139.79 135.31 136.00 18,465,900 -3.05(-2.19%)
Dec 17, 2018 141.48 142.87 137.37 139.05 16,329,575 -4.85(-3.37%)
Dec 14, 2018 142.65 145.54 140.73 143.90 16,112,508 -2.40(-1.64%)
Dec 13, 2018 147.81 148.20 145.36 146.29 12,640,878 -0.02(-0.01%)
Dec 12, 2018 149.92 150.82 146.24 146.31 17,187,970 -0.32(-0.22%)
Dec 11, 2018 149.94 150.89 145.73 146.63 14,120,078 +0.39(+0.26%)
Dec 10, 2018 145.24 147.58 142.43 146.24 16,059,938 -1.57(-1.06%)
Dec 07, 2018 150.08 152.64 146.53 147.82 18,066,746 -2.67(-1.78%)
Dec 06, 2018 147.76 150.53 145.35 150.49 26,215,406 -2.42(-1.59%)
Dec 04, 2018 159.23 159.33 151.10 152.92 22,985,946 -5.22(-3.30%)
Dec 03, 2018 162.86 163.02 157.91 158.13 32,167,220 +2.78(+1.79%)
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%)
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.