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

Alibaba Group Holding Ltd (NY: BABA )

94.19 -5.95 (-5.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2017 153.46 153.93 148.24 149.64 18,407,524 -2.52(-1.66%)
Jul 28, 2017 148.69 153.51 147.59 152.16 14,961,935 +3.29(+2.21%)
Jul 27, 2017 152.44 154.90 146.15 148.87 26,977,100 -1.58(-1.05%)
Jul 26, 2017 147.31 150.66 147.14 150.45 14,956,678 +3.24(+2.20%)
Jul 25, 2017 147.14 147.52 145.68 147.22 8,756,362 +0.17(+0.12%)
Jul 24, 2017 147.54 147.98 146.42 147.04 11,023,763 +0.36(+0.24%)
Jul 21, 2017 146.59 146.94 145.17 146.69 11,858,936 -0.21(-0.14%)
Jul 20, 2017 148.69 148.81 146.64 146.90 17,323,192 -1.00(-0.68%)
Jul 19, 2017 149.83 151.05 147.41 147.90 17,491,572 -0.58(-0.39%)
Jul 18, 2017 145.91 149.30 145.33 148.48 15,853,301 +2.43(+1.67%)
Jul 17, 2017 148.27 148.44 145.27 146.05 15,877,662 -0.58(-0.39%)
Jul 14, 2017 144.98 147.03 144.56 146.63 11,876,168 +2.23(+1.55%)
Jul 13, 2017 144.40 144.86 142.93 144.40 12,090,969 +0.50(+0.35%)
Jul 12, 2017 142.33 144.19 141.82 143.90 15,476,350 +3.08(+2.19%)
Jul 11, 2017 139.35 140.87 138.35 140.82 13,992,502 +1.93(+1.39%)
Jul 10, 2017 138.10 139.22 137.38 138.88 10,714,934 +1.33(+0.97%)
Jul 07, 2017 137.76 138.47 136.97 137.55 8,331,627 +0.22(+0.16%)
Jul 06, 2017 138.11 138.70 136.97 137.33 12,353,415 -2.58(-1.84%)
Jul 05, 2017 136.32 140.03 135.52 139.91 17,591,438 +3.75(+2.75%)
Jul 03, 2017 136.90 137.61 134.72 136.16 7,223,128 +0.09(+0.06%)
Jun 30, 2017 136.20 137.50 135.13 136.07 12,709,169 +0.09(+0.06%)
Jun 29, 2017 138.26 138.64 132.81 135.99 24,981,402 -3.03(-2.18%)
Jun 28, 2017 137.76 139.43 136.63 139.02 18,381,638 +2.34(+1.71%)
Jun 27, 2017 138.97 139.44 136.27 136.68 17,986,990 -1.16(-0.84%)
Jun 26, 2017 139.10 140.38 136.43 137.84 18,458,920 -0.27(-0.20%)
Jun 23, 2017 137.23 138.39 136.75 138.11 12,176,079 +0.71(+0.52%)
Jun 22, 2017 137.18 139.72 136.05 137.40 22,668,416 -0.99(-0.71%)
Jun 21, 2017 134.06 138.59 133.29 138.38 31,996,802 +4.74(+3.55%)
Jun 20, 2017 135.28 135.81 133.21 133.64 21,301,494 -1.05(-0.78%)
Jun 19, 2017 133.09 135.59 132.69 134.69 25,829,616 +4.44(+3.41%)
Jun 16, 2017 131.61 131.82 128.97 130.25 37,723,468 -0.20(-0.16%)
Jun 15, 2017 130.99 131.02 128.54 130.45 31,587,352 -1.54(-1.16%)
Jun 14, 2017 133.08 134.48 130.63 131.99 34,020,324 +0.07(+0.05%)
Jun 13, 2017 137.02 137.37 131.25 131.92 42,322,104 -2.40(-1.78%)
Jun 12, 2017 134.40 137.33 131.39 134.32 33,317,182 -0.35(-0.26%)
Jun 09, 2017 143.21 132.32 134.66 56,295,700 -2.80(-2.04%)
Jun 08, 2017 137.63 138.78 130.58 137.46 84,239,352 +16.13(+13.29%)
Jun 07, 2017 120.80 121.60 119.86 121.34 9,764,737 +0.98(+0.82%)
Jun 06, 2017 121.88 120.01 120.35 9,584,554 -0.72(-0.60%)
Jun 05, 2017 119.77 121.26 119.63 121.08 10,385,675 +1.20(+1.00%)
Jun 02, 2017 119.48 120.26 119.02 119.88 7,602,540 +0.15(+0.13%)
Jun 01, 2017 118.61 119.75 118.07 119.72 9,215,699 +1.46(+1.23%)
May 31, 2017 119.41 119.92 117.82 118.27 11,991,665 -1.40(-1.17%)
May 30, 2017 119.83 120.60 119.30 119.67 8,638,643 -0.08(-0.06%)
May 26, 2017 119.69 120.38 118.88 119.74 7,826,994 +0.35(+0.29%)
May 25, 2017 119.50 120.19 118.12 119.39 12,926,092 +0.79(+0.67%)
May 24, 2017 118.85 119.45 117.77 118.60 8,673,376 -0.12(-0.10%)
May 23, 2017 120.40 121.37 118.64 118.72 14,876,352 -1.76(-1.46%)
May 22, 2017 120.70 121.29 119.32 120.48 13,967,319 +1.48(+1.24%)
May 19, 2017 119.71 122.07 118.85 119.00 21,850,136 +1.88(+1.61%)
May 18, 2017 112.33 118.43 111.25 117.12 38,433,648 +0.53(+0.46%)
May 17, 2017 119.03 119.59 116.37 116.58 20,518,028 -3.19(-2.66%)
May 16, 2017 117.80 120.08 117.57 119.77 18,849,184 +2.53(+2.16%)
May 15, 2017 116.88 117.33 115.92 117.24 11,516,204 +1.02(+0.88%)
May 12, 2017 116.04 116.34 115.42 116.22 10,172,336 +0.17(+0.15%)
May 11, 2017 116.02 116.37 114.20 116.04 11,776,277 +0.17(+0.15%)
May 10, 2017 115.90 116.21 115.03 115.87 9,676,727 -0.02(-0.02%)
May 09, 2017 114.56 115.89 114.03 115.89 15,751,544 +3.03(+2.69%)
May 08, 2017 112.90 113.48 112.22 112.86 6,690,945 +0.79(+0.71%)
May 05, 2017 112.08 112.17 110.87 112.06 7,351,252 +0.17(+0.16%)
May 04, 2017 111.97 112.42 111.21 111.89 7,225,294 -0.69(-0.61%)
May 03, 2017 113.91 113.96 111.18 112.58 10,966,201 -1.47(-1.29%)
May 02, 2017 113.06 114.62 112.99 114.05 10,404,446 +1.36(+1.21%)
May 01, 2017 111.67 113.22 111.54 112.68 7,591,538 +1.14(+1.02%)
Apr 28, 2017 111.93 112.02 111.06 111.54 7,232,671 +0.07(+0.06%)
Apr 27, 2017 111.06 111.99 110.90 111.48 9,774,763 +0.44(+0.40%)
Apr 26, 2017 111.42 111.78 110.70 111.03 6,912,485 -0.49(-0.44%)
Apr 25, 2017 111.58 111.85 110.87 111.52 11,735,109 +0.60(+0.54%)
Apr 24, 2017 110.13 111.22 110.11 110.93 13,857,512 +1.69(+1.55%)
Apr 21, 2017 108.94 109.29 108.45 109.24 9,286,386 +0.15(+0.13%)
Apr 20, 2017 107.71 109.71 107.66 109.09 14,262,016 +2.12(+1.99%)
Apr 19, 2017 108.15 108.36 106.78 106.97 9,944,065 -0.45(-0.42%)
Apr 18, 2017 107.39 108.36 107.07 107.42 8,599,210 -0.51(-0.47%)
Apr 17, 2017 107.11 108.04 106.52 107.93 7,377,805 +1.50(+1.41%)
Apr 13, 2017 106.93 107.63 106.06 106.44 7,100,207 -0.41(-0.38%)
Apr 12, 2017 106.72 107.87 106.53 106.84 8,385,929 +0.18(+0.17%)
Apr 11, 2017 107.58 107.96 105.71 106.66 10,366,427 -1.22(-1.13%)
Apr 10, 2017 105.27 108.05 105.11 107.87 15,322,941 +2.62(+2.49%)
Apr 07, 2017 104.19 105.33 103.10 105.26 8,651,277 +0.92(+0.88%)
Apr 06, 2017 103.91 104.71 103.48 104.34 5,395,662 +0.58(+0.56%)
Apr 05, 2017 104.65 105.09 103.64 103.76 8,493,376 -0.08(-0.07%)
Apr 04, 2017 104.17 104.55 103.22 103.84 6,708,967 -0.55(-0.53%)
Apr 03, 2017 105.12 105.72 103.84 104.39 8,687,668 +0.25(+0.24%)
Mar 31, 2017 104.78 105.38 104.09 104.14 9,322,099 -0.99(-0.94%)
Mar 30, 2017 105.97 106.67 104.94 105.12 10,965,817 -0.64(-0.60%)
Mar 29, 2017 104.27 105.98 104.00 105.76 9,099,256 +1.65(+1.59%)
Mar 28, 2017 104.52 105.22 103.78 104.11 6,700,822 -0.27(-0.26%)
Mar 27, 2017 103.00 104.48 102.86 104.38 7,973,754 +0.04(+0.04%)
Mar 24, 2017 104.69 105.39 103.56 104.34 7,847,171 -0.20(-0.19%)
Mar 23, 2017 103.29 105.10 102.79 104.54 13,885,995 +2.09(+2.04%)
Mar 22, 2017 101.06 102.48 100.42 102.46 7,405,653 +0.97(+0.95%)
Mar 21, 2017 104.75 104.98 101.11 101.49 14,367,334 -2.09(-2.01%)
Mar 20, 2017 102.59 104.49 102.31 103.58 12,889,439 +1.58(+1.55%)
Mar 17, 2017 101.57 102.85 101.27 101.99 9,090,257 -0.02(-0.02%)
Mar 16, 2017 101.64 102.03 100.73 102.01 12,884,772 +1.87(+1.87%)
Mar 15, 2017 100.80 100.91 99.10 100.14 12,109,793 -0.54(-0.54%)
Mar 14, 2017 101.03 102.37 100.27 100.68 8,022,395 -0.90(-0.88%)
Mar 13, 2017 99.97 102.61 99.93 101.58 16,686,151 +1.73(+1.73%)
Mar 10, 2017 99.89 100.15 99.11 99.85 4,266,880 +0.14(+0.15%)
Mar 09, 2017 99.44 100.20 99.24 99.70 4,682,494 +0.02(+0.02%)
Mar 08, 2017 99.11 100.72 99.03 99.68 7,315,822 +0.57(+0.57%)
Mar 07, 2017 98.80 99.77 98.61 99.11 5,161,780 +0.31(+0.31%)
Mar 06, 2017 99.24 99.71 98.60 98.81 6,511,141 -0.97(-0.97%)
Mar 03, 2017 99.46 99.88 98.93 99.77 6,545,128 +0.12(+0.12%)
Mar 02, 2017 100.25 101.00 99.25 99.66 8,254,201 -0.82(-0.82%)
Mar 01, 2017 100.13 101.39 99.67 100.48 10,691,432 +1.10(+1.11%)
Feb 28, 2017 100.33 100.43 98.54 99.38 8,291,421 -0.68(-0.68%)
Feb 27, 2017 98.99 100.27 98.72 100.05 7,104,939 +0.63(+0.63%)
Feb 24, 2017 97.92 99.47 97.83 99.42 7,617,482 +0.47(+0.48%)
Feb 23, 2017 101.13 101.26 98.33 98.95 10,448,520 -1.68(-1.67%)
Feb 22, 2017 98.97 101.60 98.91 100.63 16,338,288 +2.01(+2.04%)
Feb 21, 2017 97.57 99.03 97.45 98.62 8,475,723 +1.55(+1.59%)
Feb 17, 2017 97.08 97.08 97.08 0 -0.29(-0.30%)
Feb 16, 2017 98.37 98.60 97.06 97.37 7,726,968 -0.70(-0.72%)
Feb 15, 2017 98.56 98.63 96.68 98.07 12,818,673 -0.04(-0.04%)
Feb 14, 2017 99.61 100.05 97.44 98.11 10,601,839 -1.46(-1.46%)
Feb 13, 2017 99.30 100.86 99.10 99.57 10,068,920 +0.71(+0.72%)
Feb 10, 2017 100.32 100.38 98.81 98.85 7,952,719 -0.95(-0.95%)
Feb 09, 2017 100.02 100.61 99.05 99.80 8,726,670 -0.22(-0.22%)
Feb 08, 2017 98.07 100.43 97.69 100.02 10,536,941 +2.65(+2.72%)
Feb 07, 2017 97.58 98.12 97.06 97.38 5,855,664 -0.07(-0.07%)
Feb 06, 2017 96.74 98.22 96.59 97.44 7,025,466 +0.49(+0.51%)
Feb 03, 2017 98.02 98.08 96.86 96.95 6,417,441 -0.43(-0.45%)
Feb 02, 2017 97.81 97.83 97.12 97.39 5,557,645 -0.70(-0.72%)
Feb 01, 2017 98.57 98.87 97.41 98.09 5,930,984 +0.25(+0.26%)
Jan 31, 2017 96.81 98.59 96.63 97.84 7,789,417 +0.28(+0.29%)
Jan 30, 2017 97.73 97.98 96.66 97.56 8,921,519 -1.01(-1.03%)
Jan 27, 2017 98.75 99.18 97.82 98.57 8,315,858 -0.66(-0.66%)
Jan 26, 2017 100.36 100.99 98.67 99.23 12,943,792 -1.27(-1.26%)
Jan 25, 2017 98.95 100.70 98.41 100.50 24,137,374 +2.54(+2.59%)
Jan 24, 2017 99.62 99.66 96.52 97.96 38,486,040 +2.92(+3.07%)
Jan 23, 2017 93.18 95.29 92.96 95.04 14,539,759 +2.27(+2.45%)
Jan 20, 2017 93.15 93.82 92.39 92.77 10,029,325 -0.11(-0.11%)
Jan 19, 2017 93.12 93.39 92.31 92.88 7,337,204 +0.16(+0.18%)
Jan 18, 2017 92.97 92.97 92.00 92.71 6,840,904 -0.12(-0.12%)
Jan 17, 2017 93.02 93.28 91.75 92.83 6,565,774 -0.14(-0.16%)
Jan 13, 2017 92.97 92.97 92.97 0 +0.36(+0.39%)
Jan 12, 2017 93.53 93.53 91.55 92.62 8,718,686 -1.00(-1.07%)
Jan 11, 2017 93.60 94.11 92.33 93.62 9,038,642 +0.18(+0.20%)
Jan 10, 2017 93.10 94.55 92.28 93.44 15,284,097 +1.96(+2.14%)
Jan 09, 2017 90.93 92.34 90.11 91.48 11,206,671 +0.80(+0.88%)
Jan 06, 2017 91.17 91.26 89.81 90.67 7,910,756 -0.46(-0.51%)
Jan 05, 2017 88.76 91.56 88.50 91.14 17,410,428 +3.73(+4.26%)
Jan 04, 2017 85.94 87.78 85.55 87.41 11,888,563 +1.84(+2.16%)
Jan 03, 2017 85.95 85.95 85.06 85.57 9,096,912 +0.76(+0.90%)
Dec 30, 2016 84.80 84.80 84.80 0 +0.46(+0.55%)
Dec 29, 2016 84.81 85.18 84.17 84.34 5,659,662 -0.04(-0.05%)
Dec 28, 2016 85.28 85.71 84.23 84.38 6,647,073 -0.16(-0.19%)
Dec 27, 2016 83.75 84.93 83.74 84.54 5,412,898 +0.72(+0.86%)
Dec 23, 2016 83.82 83.82 83.82 0 -0.01(-0.01%)
Dec 22, 2016 84.88 85.24 83.06 83.83 14,912,606 -2.37(-2.75%)
Dec 21, 2016 86.88 87.33 86.19 86.19 9,353,395 -0.57(-0.66%)
Dec 20, 2016 86.13 87.22 85.89 86.76 8,727,746 +0.88(+1.02%)
Dec 19, 2016 85.57 86.74 85.38 85.88 10,582,982 +0.25(+0.29%)
Dec 16, 2016 85.95 87.01 85.53 85.63 11,743,784 -0.17(-0.20%)
Dec 15, 2016 86.92 87.50 85.70 85.81 19,872,628 -2.26(-2.57%)
Dec 14, 2016 88.68 89.10 87.72 88.07 9,475,258 -0.94(-1.05%)
Dec 13, 2016 89.62 90.52 88.72 89.00 10,821,071 -0.30(-0.34%)
Dec 12, 2016 88.90 89.71 88.56 89.30 9,686,673 -0.78(-0.87%)
Dec 09, 2016 89.34 90.43 89.12 90.08 9,503,078 +0.94(+1.05%)
Dec 08, 2016 88.66 89.89 87.91 89.15 11,295,791 +1.20(+1.36%)
Dec 07, 2016 87.42 88.51 86.43 87.95 13,687,997 +0.65(+0.74%)
Dec 06, 2016 88.42 88.78 86.88 87.30 8,048,357 -0.57(-0.65%)
Dec 05, 2016 86.97 88.27 86.50 87.87 9,181,522 +0.49(+0.56%)
Dec 02, 2016 87.28 88.60 86.87 87.38 12,134,473 +0.60(+0.69%)
Dec 01, 2016 90.78 90.83 86.13 86.78 24,874,438 -4.02(-4.42%)
Nov 30, 2016 92.02 92.21 90.10 90.80 11,820,697 -0.94(-1.02%)
Nov 29, 2016 90.46 92.76 90.19 91.74 14,638,838 +1.19(+1.31%)
Nov 28, 2016 89.83 92.46 89.81 90.55 14,815,867 +0.72(+0.81%)
Nov 25, 2016 90.35 90.54 89.60 89.82 5,041,188 -0.02(-0.02%)
Nov 23, 2016 89.84 89.84 89.84 0 -0.17(-0.19%)
Nov 22, 2016 91.01 91.19 89.97 90.02 10,765,342 -0.19(-0.21%)
Nov 21, 2016 90.83 91.42 89.81 90.21 9,251,187 +0.02(+0.02%)
Nov 18, 2016 91.60 92.04 89.50 90.19 10,388,414 -0.66(-0.72%)
Nov 17, 2016 91.47 91.73 90.43 90.85 10,747,476 +1.17(+1.30%)
Nov 16, 2016 88.26 90.47 88.20 89.68 13,541,580 +1.80(+2.04%)
Nov 15, 2016 87.88 90.29 87.64 87.88 17,312,700 +1.19(+1.37%)
Nov 14, 2016 89.28 89.37 84.87 86.70 28,313,364 -3.11(-3.46%)
Nov 11, 2016 90.64 90.87 87.98 89.80 24,567,270 -1.30(-1.43%)
Nov 10, 2016 94.97 95.13 89.06 91.11 28,305,478 -2.25(-2.41%)
Nov 09, 2016 94.04 94.21 92.52 93.36 21,676,946 -3.07(-3.18%)
Nov 08, 2016 95.99 96.56 94.99 96.43 8,355,585 +0.48(+0.50%)
Nov 07, 2016 96.64 97.17 95.76 95.95 11,582,201 +1.72(+1.82%)
Nov 04, 2016 93.58 95.41 93.36 94.23 9,369,459 -0.17(-0.18%)
Nov 03, 2016 94.68 95.90 93.16 94.40 18,027,980 -0.73(-0.77%)
Nov 02, 2016 100.29 100.53 93.97 95.14 38,369,548 -2.55(-2.61%)
Nov 01, 2016 96.99 97.77 95.81 97.69 22,028,730 -0.52(-0.53%)
Oct 31, 2016 99.13 99.67 97.95 98.21 16,399,056 -0.23(-0.24%)
Oct 28, 2016 98.84 99.52 98.07 98.44 8,780,244 -0.43(-0.44%)
Oct 27, 2016 99.84 100.54 98.36 98.87 9,118,429 -0.39(-0.39%)
Oct 26, 2016 100.13 100.44 99.18 99.26 7,847,975 -1.39(-1.38%)
Oct 25, 2016 101.27 101.60 100.46 100.65 9,303,121 -0.27(-0.27%)
Oct 24, 2016 101.38 101.69 100.00 100.92 11,283,858 +0.54(+0.54%)
Oct 21, 2016 100.15 100.38 99.23 100.38 8,359,433 +0.09(+0.09%)
Oct 20, 2016 100.63 101.15 100.02 100.29 7,357,163 -0.08(-0.08%)
Oct 19, 2016 100.76 101.21 100.10 100.37 9,231,247 +0.57(+0.57%)
Oct 18, 2016 100.89 101.39 99.77 99.80 11,493,861 +0.48(+0.49%)
Oct 17, 2016 98.02 99.93 97.81 99.32 10,717,245 +0.96(+0.97%)
Oct 14, 2016 100.70 101.11 97.57 98.36 13,243,119 -0.29(-0.29%)
Oct 13, 2016 98.56 99.04 95.61 98.65 23,182,734 -1.42(-1.42%)
Oct 12, 2016 101.45 101.51 98.33 100.07 19,088,012 -1.56(-1.53%)
Oct 11, 2016 104.19 104.27 101.16 101.63 15,438,924 -3.07(-2.93%)
Oct 10, 2016 103.13 105.27 102.91 104.70 11,924,637 +2.33(+2.27%)
Oct 07, 2016 103.23 103.85 101.94 102.37 9,271,967 -1.04(-1.01%)
Oct 06, 2016 103.62 103.83 102.55 103.41 10,236,182 +0.12(+0.11%)
Oct 05, 2016 102.24 103.77 102.08 103.30 13,641,358 +1.46(+1.43%)
Oct 04, 2016 102.30 102.59 101.45 101.84 11,461,227 +0.07(+0.07%)
Oct 03, 2016 101.84 102.65 101.38 101.77 11,220,668 -0.40(-0.39%)
Sep 30, 2016 102.85 103.43 102.17 102.17 16,102,789 +0.23(+0.23%)
Sep 29, 2016 102.86 103.04 100.99 101.94 30,908,376 -3.09(-2.94%)
Sep 28, 2016 104.73 106.11 103.49 105.03 16,835,548 +0.47(+0.45%)
Sep 27, 2016 102.87 104.77 102.73 104.55 18,100,688 +2.29(+2.24%)
Sep 26, 2016 102.87 103.39 101.69 102.26 17,397,838 -1.76(-1.69%)
Sep 23, 2016 104.54 104.69 103.06 104.02 23,901,690 -1.59(-1.51%)
Sep 22, 2016 103.89 106.00 103.80 105.61 36,887,280 +3.25(+3.17%)
Sep 21, 2016 98.95 102.55 98.71 102.37 23,810,652 +4.39(+4.48%)
Sep 20, 2016 99.41 100.18 97.47 97.97 13,317,598 -1.53(-1.53%)
Sep 19, 2016 101.56 101.89 98.69 99.50 15,771,672 -1.56(-1.54%)
Sep 16, 2016 100.44 101.78 100.30 101.06 21,085,730 +0.18(+0.18%)
Sep 15, 2016 99.10 100.90 99.02 100.87 21,573,698 +1.98(+2.00%)
Sep 14, 2016 96.65 99.08 96.59 98.89 20,296,764 +2.05(+2.11%)
Sep 13, 2016 96.94 98.01 95.45 96.85 20,712,980 -0.50(-0.52%)
Sep 12, 2016 94.04 97.91 93.68 97.35 17,930,052 +1.14(+1.18%)
Sep 09, 2016 98.31 98.71 95.66 96.21 22,004,130 -2.85(-2.88%)
Sep 08, 2016 98.44 100.22 98.15 99.06 16,023,298 +0.24(+0.24%)
Sep 07, 2016 100.28 100.44 98.76 98.82 16,315,341 -1.41(-1.41%)
Sep 06, 2016 97.01 100.73 97.01 100.22 33,963,064 +4.37(+4.56%)
Sep 02, 2016 94.61 95.85 95.85 95.85 18,073,788 +1.77(+1.88%)
Sep 01, 2016 93.97 94.63 93.69 94.08 13,861,447 +0.22(+0.24%)
Aug 31, 2016 92.85 93.87 92.72 93.86 29,626,296 +1.15(+1.24%)
Aug 30, 2016 92.08 93.37 91.91 92.71 14,486,920 +1.08(+1.18%)
Aug 29, 2016 91.36 91.90 90.98 91.63 9,128,998 -0.17(-0.19%)
Aug 26, 2016 90.92 92.18 90.86 91.80 14,635,226 +1.08(+1.19%)
Aug 25, 2016 90.54 91.45 89.93 90.72 13,498,544 +0.06(+0.06%)
Aug 24, 2016 92.40 93.00 90.36 90.66 13,173,980 -1.84(-1.99%)
Aug 23, 2016 92.32 93.18 92.14 92.51 9,988,489 +0.14(+0.15%)
Aug 22, 2016 93.17 93.32 91.50 92.37 16,798,180 -1.17(-1.25%)
Aug 19, 2016 93.59 93.91 93.04 93.54 14,773,118 -0.14(-0.14%)
Aug 18, 2016 93.92 94.59 93.31 93.68 15,540,535 +0.00(+0.00%)
Aug 17, 2016 92.88 93.92 92.76 93.68 15,508,489 +0.33(+0.35%)
Aug 16, 2016 92.86 93.82 91.79 93.35 28,486,066 -0.49(-0.52%)
Aug 15, 2016 94.91 95.47 93.50 93.84 34,998,940 -1.04(-1.10%)
Aug 12, 2016 89.80 94.98 89.73 94.88 74,520,936 +6.26(+7.06%)
Aug 11, 2016 88.98 89.62 88.13 88.63 56,086,504 +4.29(+5.08%)
Aug 10, 2016 83.06 84.72 83.06 84.34 29,172,874 +2.02(+2.45%)
Aug 09, 2016 82.14 82.70 81.90 82.32 15,885,644 +0.23(+0.28%)
Aug 08, 2016 82.08 82.11 81.41 82.09 11,933,154 +0.40(+0.48%)
Aug 05, 2016 82.10 82.17 81.55 81.69 9,735,117 -0.15(-0.19%)
Aug 04, 2016 80.88 82.07 80.82 81.85 11,112,193 +1.04(+1.29%)
Aug 03, 2016 80.45 80.97 80.32 80.80 5,554,260 -0.13(-0.16%)
Aug 02, 2016 81.45 81.45 80.07 80.93 7,962,937 -0.52(-0.64%)
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.