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

Alibaba Group Holding Ltd (NY: BABA )

75.55 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 139.47 140.76 137.29 140.39 23,966,732 +5.87(+4.36%)
Oct 30, 2018 130.53 134.59 128.34 134.52 25,549,328 +2.91(+2.21%)
Oct 29, 2018 140.53 142.09 129.62 131.61 35,572,744 -9.36(-6.64%)
Oct 26, 2018 137.16 143.90 136.71 140.97 19,738,722 -1.71(-1.20%)
Oct 25, 2018 140.61 142.99 139.14 142.68 13,820,565 +4.92(+3.57%)
Oct 24, 2018 143.25 144.74 137.49 137.76 18,746,720 -6.95(-4.80%)
Oct 23, 2018 141.32 145.55 140.73 144.71 20,211,720 -2.12(-1.44%)
Oct 22, 2018 147.01 148.21 144.16 146.83 22,869,200 +5.79(+4.11%)
Oct 19, 2018 143.41 144.82 140.72 141.03 15,054,792 +0.90(+0.64%)
Oct 18, 2018 143.91 144.34 138.93 140.14 20,888,428 -6.04(-4.13%)
Oct 17, 2018 148.68 148.68 144.43 146.18 17,096,258 -1.44(-0.98%)
Oct 16, 2018 143.78 147.77 143.33 147.62 18,603,314 +5.37(+3.77%)
Oct 15, 2018 142.85 143.76 140.41 142.25 18,809,414 -3.09(-2.12%)
Oct 12, 2018 146.65 147.02 142.60 145.34 31,177,956 +5.32(+3.80%)
Oct 11, 2018 133.73 141.01 133.35 140.02 43,735,256 +3.56(+2.61%)
Oct 10, 2018 140.61 142.09 136.09 136.46 56,536,164 -8.54(-5.89%)
Oct 09, 2018 146.01 148.59 144.53 144.99 31,479,504 -4.14(-2.78%)
Oct 08, 2018 148.21 150.62 146.37 149.13 25,391,550 -3.44(-2.26%)
Oct 05, 2018 154.07 155.04 150.23 152.58 20,543,394 -1.48(-0.96%)
Oct 04, 2018 157.94 157.96 151.83 154.06 32,600,866 -6.16(-3.84%)
Oct 03, 2018 160.99 162.36 159.78 160.22 13,287,901 +2.11(+1.34%)
Oct 02, 2018 157.67 158.89 156.17 158.10 14,920,617 -1.75(-1.09%)
Oct 01, 2018 163.72 163.75 159.42 159.85 10,753,373 -2.72(-1.68%)
Sep 28, 2018 162.71 163.46 161.13 162.57 10,627,365 -1.54(-0.94%)
Sep 27, 2018 164.18 164.83 162.73 164.11 12,856,936 +0.91(+0.56%)
Sep 26, 2018 163.32 165.17 162.68 163.21 13,768,717 +1.13(+0.70%)
Sep 25, 2018 161.87 163.25 160.67 162.07 9,712,021 +1.07(+0.67%)
Sep 24, 2018 160.65 161.23 157.98 161.00 13,297,853 -1.45(-0.89%)
Sep 21, 2018 167.21 167.59 162.32 162.45 22,378,740 -1.23(-0.75%)
Sep 20, 2018 164.68 165.48 162.53 163.68 23,121,250 +3.21(+2.00%)
Sep 19, 2018 156.71 160.97 156.71 160.47 23,329,224 +5.90(+3.82%)
Sep 18, 2018 154.80 157.29 153.46 154.57 27,597,216 -2.21(-1.41%)
Sep 17, 2018 159.36 159.51 156.19 156.78 20,659,578 -5.77(-3.55%)
Sep 14, 2018 165.65 165.77 161.21 162.56 23,732,496 -0.78(-0.48%)
Sep 13, 2018 163.22 165.00 161.84 163.33 26,027,478 +4.02(+2.52%)
Sep 12, 2018 156.10 160.66 154.11 159.32 32,919,376 +3.95(+2.54%)
Sep 11, 2018 151.15 156.35 150.82 155.37 26,247,796 +1.09(+0.70%)
Sep 10, 2018 156.49 158.59 152.94 154.29 39,607,152 -5.93(-3.70%)
Sep 07, 2018 157.83 162.43 157.39 160.22 19,713,790 +2.47(+1.56%)
Sep 06, 2018 161.98 164.27 156.56 157.75 33,489,438 -4.30(-2.66%)
Sep 05, 2018 165.26 166.05 159.88 162.05 36,168,428 -6.13(-3.64%)
Sep 04, 2018 171.20 171.64 166.76 168.18 23,762,730 -4.51(-2.61%)
Aug 31, 2018 172.69 172.69 172.69 0 +0.41(+0.24%)
Aug 30, 2018 174.98 175.74 171.81 172.28 17,309,046 -3.85(-2.18%)
Aug 29, 2018 176.97 177.28 174.48 176.13 12,064,089 +0.31(+0.17%)
Aug 28, 2018 179.73 179.96 175.15 175.83 15,516,320 -2.43(-1.36%)
Aug 27, 2018 174.75 178.48 173.88 178.25 23,840,780 +6.33(+3.68%)
Aug 24, 2018 172.68 174.03 170.16 171.92 30,852,032 +1.97(+1.16%)
Aug 23, 2018 182.52 184.03 169.63 169.94 79,854,560 -5.55(-3.16%)
Aug 22, 2018 175.79 177.36 173.17 175.49 27,456,052 -0.07(-0.04%)
Aug 21, 2018 175.27 177.29 174.62 175.56 20,588,132 +1.61(+0.92%)
Aug 20, 2018 172.90 176.49 172.05 173.95 26,244,006 +3.46(+2.03%)
Aug 17, 2018 170.23 171.89 166.15 170.49 25,027,270 +0.78(+0.46%)
Aug 16, 2018 170.04 173.37 169.29 169.71 34,717,192 +2.13(+1.27%)
Aug 15, 2018 164.89 167.60 163.20 167.58 41,824,668 -2.66(-1.57%)
Aug 14, 2018 172.82 173.86 168.50 170.24 39,021,048 -5.08(-2.90%)
Aug 13, 2018 177.27 178.25 174.65 175.32 14,875,975 -2.30(-1.29%)
Aug 10, 2018 173.24 178.06 172.43 177.62 22,345,498 +2.78(+1.59%)
Aug 09, 2018 176.93 178.23 174.41 174.84 35,689,620 -0.32(-0.19%)
Aug 08, 2018 177.61 177.79 174.21 175.16 21,428,532 -2.37(-1.33%)
Aug 07, 2018 177.90 180.57 177.36 177.53 20,891,764 +1.28(+0.73%)
Aug 06, 2018 178.30 178.46 175.14 176.25 35,890,584 -2.19(-1.23%)
Aug 03, 2018 181.71 182.05 177.69 178.44 18,429,454 -1.74(-0.96%)
Aug 02, 2018 179.13 180.47 177.40 180.18 21,249,816 -2.63(-1.44%)
Aug 01, 2018 183.53 186.55 181.52 182.81 14,560,327 -1.93(-1.05%)
Jul 31, 2018 183.93 186.44 181.55 184.75 17,227,764 +2.38(+1.30%)
Jul 30, 2018 187.70 188.06 179.65 182.37 20,159,264 -4.54(-2.43%)
Jul 27, 2018 193.50 193.67 184.45 186.91 20,184,230 -4.70(-2.45%)
Jul 26, 2018 190.65 193.52 190.06 191.60 14,058,482 -3.75(-1.92%)
Jul 25, 2018 195.72 187.62 195.35 21,054,312 +8.86(+4.75%)
Jul 24, 2018 187.67 190.51 185.85 186.49 18,660,410 +1.93(+1.05%)
Jul 23, 2018 184.70 185.32 182.35 184.56 11,138,606 -0.21(-0.11%)
Jul 20, 2018 186.98 186.99 184.13 184.77 12,984,890 -0.09(-0.05%)
Jul 19, 2018 186.18 187.14 184.39 184.85 13,549,662 -3.40(-1.81%)
Jul 18, 2018 189.90 190.67 187.41 188.26 10,940,780 -1.85(-0.97%)
Jul 17, 2018 186.15 190.39 185.41 190.10 13,441,711 +2.28(+1.21%)
Jul 16, 2018 187.06 188.83 186.64 187.82 12,366,598 +0.31(+0.16%)
Jul 13, 2018 189.07 189.57 186.79 187.52 12,726,718 -0.13(-0.07%)
Jul 12, 2018 188.24 190.03 187.54 187.65 17,648,118 +2.71(+1.47%)
Jul 11, 2018 186.10 187.48 184.93 184.93 16,158,330 -5.06(-2.66%)
Jul 10, 2018 190.33 192.54 188.94 190.00 12,741,309 -0.20(-0.10%)
Jul 09, 2018 191.87 192.11 188.34 190.19 15,667,065 +0.47(+0.25%)
Jul 06, 2018 183.54 189.94 183.09 189.72 17,264,624 +5.32(+2.88%)
Jul 05, 2018 184.69 184.95 180.47 184.40 18,654,066 +2.10(+1.15%)
Jul 03, 2018 182.30 182.30 182.30 0 -1.59(-0.86%)
Jul 02, 2018 179.25 183.89 178.66 183.89 17,556,078 +0.82(+0.45%)
Jun 29, 2018 186.46 181.82 183.07 26,373,230 -2.81(-1.51%)
Jun 28, 2018 180.77 186.45 179.62 185.88 19,813,978 +3.31(+1.82%)
Jun 27, 2018 190.89 191.03 182.44 182.57 24,201,996 -6.31(-3.34%)
Jun 26, 2018 190.78 191.09 185.92 188.88 21,007,734 +0.17(+0.09%)
Jun 25, 2018 195.23 195.47 185.37 188.71 33,179,092 -10.62(-5.33%)
Jun 22, 2018 200.68 201.10 197.60 199.33 9,752,949 -0.20(-0.10%)
Jun 21, 2018 203.11 203.27 198.37 199.53 14,149,806 -3.97(-1.95%)
Jun 20, 2018 202.33 204.48 202.30 203.49 15,764,812 +1.78(+0.88%)
Jun 19, 2018 200.83 201.80 196.85 201.72 24,802,444 -4.09(-1.98%)
Jun 18, 2018 202.44 205.83 201.19 205.80 14,809,842 +0.56(+0.27%)
Jun 15, 2018 207.29 208.06 205.24 29,050,914 -2.82(-1.36%)
Jun 14, 2018 204.97 208.32 204.76 208.06 19,078,966 +4.18(+2.05%)
Jun 13, 2018 206.66 206.87 203.86 203.88 14,024,450 -2.43(-1.18%)
Jun 12, 2018 204.21 207.02 204.16 206.31 16,116,482 +3.33(+1.64%)
Jun 11, 2018 203.76 204.85 202.29 202.97 12,220,897 +0.62(+0.31%)
Jun 08, 2018 198.44 203.49 197.79 202.35 17,760,804 +1.43(+0.71%)
Jun 07, 2018 204.71 206.23 198.22 200.92 27,084,806 -4.62(-2.25%)
Jun 06, 2018 204.54 205.54 13,973,996 -0.07(-0.03%)
Jun 05, 2018 207.16 208.89 204.38 205.61 18,022,380 -0.57(-0.28%)
Jun 04, 2018 202.40 206.97 202.01 206.18 19,613,330 +4.55(+2.26%)
Jun 01, 2018 196.85 202.27 196.80 201.63 23,442,870 +6.25(+3.20%)
May 31, 2018 195.37 196.83 194.24 195.38 18,219,696 +0.03(+0.02%)
May 30, 2018 197.05 197.88 194.88 195.35 14,115,286 -0.02(-0.01%)
May 29, 2018 195.31 199.60 194.39 195.37 19,014,860 -1.18(-0.60%)
May 25, 2018 196.56 196.56 196.56 0 +1.81(+0.93%)
May 24, 2018 195.49 197.07 193.10 194.75 18,770,670 +0.56(+0.29%)
May 23, 2018 191.31 194.29 190.24 194.19 12,975,133 +0.92(+0.47%)
May 22, 2018 195.67 195.99 193.10 193.27 9,827,789 -1.75(-0.90%)
May 21, 2018 195.18 197.14 193.79 195.02 14,012,300 +2.60(+1.35%)
May 18, 2018 193.82 195.16 192.14 192.41 14,433,760 -1.01(-0.52%)
May 17, 2018 193.40 195.77 192.98 193.42 13,637,308 -2.06(-1.05%)
May 16, 2018 194.14 197.10 193.70 195.48 13,053,910 +1.48(+0.76%)
May 15, 2018 192.64 194.17 191.29 194.00 12,858,855 -2.00(-1.02%)
May 14, 2018 193.30 197.35 193.27 196.00 17,860,780 +4.22(+2.20%)
May 11, 2018 193.79 193.85 190.81 191.78 12,912,384 -1.58(-0.82%)
May 10, 2018 193.70 197.12 192.57 193.36 21,573,876 +0.52(+0.27%)
May 09, 2018 193.24 194.76 191.92 192.84 13,954,926 -0.87(-0.45%)
May 08, 2018 191.62 194.72 190.45 193.71 22,147,686 +0.95(+0.49%)
May 07, 2018 187.88 193.99 187.78 192.76 30,245,098 +6.38(+3.42%)
May 04, 2018 178.01 188.07 176.25 186.38 58,565,168 +6.35(+3.53%)
May 03, 2018 181.07 181.16 173.44 180.03 26,562,192 +0.99(+0.55%)
May 02, 2018 178.40 181.82 177.72 179.04 20,937,198 +1.92(+1.09%)
May 01, 2018 175.22 177.93 175.09 177.12 10,912,845 +0.95(+0.54%)
Apr 30, 2018 175.73 177.65 174.70 176.17 14,837,749 +1.36(+0.78%)
Apr 27, 2018 174.76 175.74 171.71 174.81 15,264,997 +3.22(+1.87%)
Apr 26, 2018 170.95 172.05 169.77 171.59 13,561,160 +3.63(+2.16%)
Apr 25, 2018 168.26 169.03 164.43 167.96 17,357,548 -2.83(-1.66%)
Apr 24, 2018 175.27 175.64 168.42 170.79 14,760,252 -2.45(-1.41%)
Apr 23, 2018 176.26 176.94 172.39 173.24 12,191,473 -3.49(-1.98%)
Apr 20, 2018 176.98 178.95 175.18 176.73 14,667,636 -2.25(-1.26%)
Apr 19, 2018 180.83 181.19 177.14 178.98 12,144,113 -1.27(-0.71%)
Apr 18, 2018 176.53 180.45 175.28 180.26 17,193,776 +3.93(+2.23%)
Apr 17, 2018 172.51 176.96 172.51 176.33 16,499,001 +3.95(+2.29%)
Apr 16, 2018 169.73 172.47 168.74 172.38 9,998,249 +2.62(+1.55%)
Apr 13, 2018 174.38 174.46 168.80 169.76 13,708,026 -3.83(-2.21%)
Apr 12, 2018 173.60 175.54 172.25 173.59 11,275,794 +0.55(+0.32%)
Apr 11, 2018 174.14 175.80 172.42 173.03 10,300,979 -1.72(-0.98%)
Apr 10, 2018 172.78 175.52 171.54 174.75 20,860,954 +7.13(+4.26%)
Apr 09, 2018 167.50 170.43 166.37 167.62 14,911,194 +2.32(+1.40%)
Apr 06, 2018 167.59 169.99 164.19 165.30 18,454,758 -4.98(-2.93%)
Apr 05, 2018 173.15 174.22 168.90 170.28 18,396,316 +0.49(+0.29%)
Apr 04, 2018 164.67 170.12 163.93 169.79 24,889,134 -2.56(-1.49%)
Apr 03, 2018 176.88 177.20 170.71 172.35 20,231,218 -2.90(-1.66%)
Apr 02, 2018 180.38 181.08 173.42 175.25 16,233,250 -5.85(-3.23%)
Mar 29, 2018 181.10 181.10 181.10 0 +4.57(+2.59%)
Mar 28, 2018 178.33 181.01 175.22 176.54 20,336,174 -2.94(-1.64%)
Mar 27, 2018 189.69 189.70 178.26 179.48 16,840,488 -8.50(-4.52%)
Mar 26, 2018 185.40 188.09 181.88 187.97 16,980,812 +9.18(+5.13%)
Mar 23, 2018 184.37 185.98 178.01 178.80 18,965,976 -3.41(-1.87%)
Mar 22, 2018 188.22 189.84 182.15 182.20 25,681,234 -10.51(-5.45%)
Mar 21, 2018 196.16 196.24 191.99 192.71 12,207,085 -3.60(-1.83%)
Mar 20, 2018 192.36 196.57 191.96 196.31 12,108,713 +4.36(+2.27%)
Mar 19, 2018 195.37 195.80 190.24 191.95 19,939,728 -5.67(-2.87%)
Mar 16, 2018 195.77 197.72 194.64 197.62 27,310,922 +1.20(+0.61%)
Mar 15, 2018 195.81 198.83 193.91 196.42 34,058,232 +6.41(+3.38%)
Mar 14, 2018 187.77 191.06 187.70 190.01 20,295,138 +4.09(+2.20%)
Mar 13, 2018 191.31 191.67 184.90 185.91 15,018,771 -4.27(-2.25%)
Mar 12, 2018 189.75 191.82 188.37 190.18 18,058,790 +2.16(+1.15%)
Mar 09, 2018 187.12 188.17 185.52 188.02 14,399,354 +3.32(+1.80%)
Mar 08, 2018 186.54 187.71 184.09 184.70 14,518,226 -1.84(-0.99%)
Mar 07, 2018 186.56 186.54 13,907,237 +1.66(+0.90%)
Mar 06, 2018 182.73 185.52 182.37 184.88 17,963,216 +5.69(+3.18%)
Mar 05, 2018 177.03 179.54 174.72 179.19 15,853,683 +1.81(+1.02%)
Mar 02, 2018 175.65 177.84 173.13 177.38 19,163,260 -2.20(-1.23%)
Mar 01, 2018 183.71 184.97 177.66 179.58 17,511,718 -4.09(-2.23%)
Feb 28, 2018 184.77 185.68 182.55 183.67 19,606,432 -2.09(-1.13%)
Feb 27, 2018 190.03 191.00 184.73 185.76 23,511,946 -5.85(-3.05%)
Feb 26, 2018 191.88 192.56 188.12 191.61 19,708,196 +0.89(+0.47%)
Feb 23, 2018 187.66 190.84 187.43 190.73 17,164,958 +4.48(+2.41%)
Feb 22, 2018 185.28 186.25 12,440,684 -0.07(-0.04%)
Feb 21, 2018 186.86 190.61 185.96 186.31 22,355,650 +1.61(+0.87%)
Feb 20, 2018 181.23 186.32 180.57 184.71 15,045,072 +3.46(+1.91%)
Feb 16, 2018 181.24 181.24 181.24 0 -3.72(-2.01%)
Feb 15, 2018 186.74 187.05 183.06 184.96 14,546,721 +0.68(+0.37%)
Feb 14, 2018 176.84 184.45 176.53 184.28 21,312,084 +7.41(+4.19%)
Feb 13, 2018 176.87 15,693,456 +1.79(+1.02%)
Feb 12, 2018 178.05 178.39 172.76 175.09 18,511,328 +0.76(+0.44%)
Feb 09, 2018 172.80 175.21 166.69 174.33 28,426,604 +2.93(+1.71%)
Feb 08, 2018 179.85 180.67 170.80 171.40 32,441,236 -6.51(-3.66%)
Feb 07, 2018 181.07 184.35 177.91 177.91 19,910,152 -4.81(-2.63%)
Feb 06, 2018 172.40 183.13 171.86 182.71 36,257,744 +3.24(+1.80%)
Feb 05, 2018 181.26 187.82 177.51 179.48 31,417,554 -5.35(-2.89%)
Feb 02, 2018 192.21 193.08 184.32 184.82 32,667,226 -4.84(-2.55%)
Feb 01, 2018 190.19 196.84 188.60 189.67 53,264,732 -11.91(-5.91%)
Jan 31, 2018 200.13 203.47 200.11 201.58 27,217,820 +4.57(+2.32%)
Jan 30, 2018 196.04 199.85 193.88 197.01 23,672,578 -3.31(-1.65%)
Jan 29, 2018 202.11 202.96 199.14 200.32 22,180,400 -2.18(-1.08%)
Jan 26, 2018 197.67 202.51 196.57 202.50 24,088,142 +6.80(+3.47%)
Jan 25, 2018 193.74 196.94 191.53 195.70 23,711,526 +2.76(+1.43%)
Jan 24, 2018 192.13 196.22 189.85 192.94 34,953,700 +3.21(+1.69%)
Jan 23, 2018 182.82 189.85 181.10 189.73 31,620,094 +8.15(+4.49%)
Jan 22, 2018 182.52 182.59 179.27 181.58 16,208,040 -0.03(-0.02%)
Jan 19, 2018 182.69 182.78 180.38 181.61 15,555,658 -0.34(-0.19%)
Jan 18, 2018 181.84 183.38 180.27 181.95 14,352,517 +0.56(+0.31%)
Jan 17, 2018 180.87 182.35 176.94 181.39 21,617,470 +1.41(+0.78%)
Jan 16, 2018 187.87 189.20 179.34 179.98 27,778,046 -5.32(-2.87%)
Jan 12, 2018 185.30 185.30 185.30 0 -0.95(-0.51%)
Jan 11, 2018 187.21 187.90 185.60 186.25 12,559,854 -1.03(-0.55%)
Jan 10, 2018 187.87 187.27 18,178,580 -1.00(-0.53%)
Jan 09, 2018 188.59 189.94 185.52 188.27 19,753,418 +0.46(+0.25%)
Jan 08, 2018 187.93 189.12 186.56 187.81 16,441,172 -0.36(-0.19%)
Jan 05, 2018 184.69 188.22 183.83 188.17 18,412,574 +4.92(+2.69%)
Jan 04, 2018 183.43 185.26 181.98 183.25 19,718,854 +1.69(+0.93%)
Jan 03, 2018 182.73 183.17 178.99 181.56 20,380,506 +0.34(+0.19%)
Jan 02, 2018 174.06 181.65 173.47 181.21 30,325,024 +11.07(+6.51%)
Dec 29, 2017 170.14 170.14 170.14 0 +0.13(+0.08%)
Dec 28, 2017 170.75 171.23 169.39 170.01 9,628,282 -0.66(-0.39%)
Dec 27, 2017 170.00 171.56 169.45 170.68 10,279,304 +0.63(+0.37%)
Dec 26, 2017 172.24 172.83 169.45 170.04 13,047,659 -3.91(-2.25%)
Dec 22, 2017 173.51 174.32 172.72 173.95 12,693,088 +0.96(+0.55%)
Dec 21, 2017 170.51 173.91 170.36 173.00 15,005,335 +2.65(+1.55%)
Dec 20, 2017 169.51 170.61 168.53 170.35 17,344,516 +1.34(+0.79%)
Dec 19, 2017 169.69 170.71 168.25 169.01 24,244,676 -2.06(-1.21%)
Dec 18, 2017 172.28 172.38 170.08 171.07 17,227,134 -0.18(-0.10%)
Dec 15, 2017 170.60 171.25 167.75 171.25 41,912,616 +1.78(+1.05%)
Dec 14, 2017 170.81 171.09 167.36 169.47 33,244,146 -4.66(-2.67%)
Dec 13, 2017 172.87 175.34 171.99 174.13 18,890,900 +1.80(+1.05%)
Dec 12, 2017 172.32 175.80 171.47 172.32 22,942,664 -4.59(-2.59%)
Dec 11, 2017 177.51 178.28 175.81 176.91 15,825,091 +1.65(+0.94%)
Dec 08, 2017 175.22 176.59 174.03 175.26 23,859,858 +3.11(+1.81%)
Dec 07, 2017 172.97 173.49 169.97 172.16 15,898,374 +1.82(+1.07%)
Dec 06, 2017 170.34 170.93 165.64 170.34 24,195,896 +3.62(+2.17%)
Dec 05, 2017 163.09 170.67 162.07 166.72 32,020,812 -0.61(-0.37%)
Dec 04, 2017 174.85 175.22 173.04 167.33 36,365,672 -4.96(-2.88%)
Dec 01, 2017 177.41 171.99 172.29 27,142,330 -2.44(-1.39%)
Nov 30, 2017 177.15 177.41 173.98 174.73 26,172,924 -2.79(-1.57%)
Nov 29, 2017 182.79 182.95 171.32 177.52 40,724,156 -6.69(-3.63%)
Nov 28, 2017 186.32 186.59 184.03 184.21 13,509,788 -1.32(-0.71%)
Nov 27, 2017 187.96 188.91 185.06 185.54 15,144,808 -3.12(-1.65%)
Nov 24, 2017 186.88 189.16 186.24 188.65 10,020,681 +1.33(+0.71%)
Nov 22, 2017 189.00 189.21 186.86 187.32 14,611,426 -1.05(-0.56%)
Nov 21, 2017 187.82 189.02 186.30 188.37 19,872,446 +2.86(+1.54%)
Nov 20, 2017 185.11 187.48 184.14 185.51 26,294,816 +2.83(+1.55%)
Nov 17, 2017 183.45 184.03 182.22 182.67 13,603,165 -0.30(-0.16%)
Nov 16, 2017 180.88 183.80 180.69 182.97 18,626,970 +3.90(+2.18%)
Nov 15, 2017 176.99 179.47 174.39 179.07 16,755,782 -0.31(-0.17%)
Nov 14, 2017 181.85 181.93 178.75 179.38 14,646,491 -2.71(-1.49%)
Nov 13, 2017 184.29 185.39 181.56 182.09 17,402,688 -1.84(-1.00%)
Nov 10, 2017 184.55 184.69 182.94 183.94 15,233,048 +1.26(+0.69%)
Nov 09, 2017 181.77 182.67 178.65 182.67 20,004,568 -0.76(-0.41%)
Nov 08, 2017 185.49 185.65 182.65 183.43 14,121,906 -2.58(-1.38%)
Nov 07, 2017 187.06 187.34 184.57 186.01 17,998,422 +0.66(+0.36%)
Nov 06, 2017 181.63 185.75 181.56 185.35 20,120,562 +4.57(+2.53%)
Nov 03, 2017 184.04 184.45 179.65 180.78 19,962,128 -1.58(-0.87%)
Nov 02, 2017 188.46 188.68 180.88 182.36 41,778,092 -1.25(-0.68%)
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.