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

Alibaba Group Holding Ltd (NY: BABA )

76.00 +1.16 (+1.54%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 1, 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 (%)
Nov 30, 2022 81.64 88.44 81.16 86.40 60,860,124 +7.60(+9.64%)
Nov 29, 2022 79.18 79.82 78.40 78.80 24,477,052 +3.93(+5.25%)
Nov 28, 2022 73.75 76.39 73.69 74.87 19,364,326 +0.38(+0.50%)
Nov 25, 2022 74.50 75.04 73.93 74.50 13,212,163 -2.96(-3.82%)
Nov 23, 2022 77.15 77.80 75.83 77.46 19,288,636 +2.48(+3.30%)
Nov 22, 2022 74.44 75.78 73.59 74.98 20,942,922 -0.93(-1.22%)
Nov 21, 2022 77.65 78.01 75.46 75.91 19,309,480 -3.50(-4.41%)
Nov 18, 2022 81.06 81.43 78.80 79.41 29,925,352 -3.73(-4.49%)
Nov 17, 2022 74.99 84.54 74.76 83.14 62,806,512 +6.02(+7.80%)
Nov 16, 2022 79.25 79.38 76.38 77.12 26,890,468 -1.12(-1.44%)
Nov 15, 2022 77.88 79.30 76.78 78.25 53,686,072 +7.86(+11.17%)
Nov 14, 2022 72.19 73.02 70.37 70.38 30,670,646 +0.55(+0.79%)
Nov 11, 2022 71.36 71.74 68.39 69.83 39,243,904 +0.99(+1.43%)
Nov 10, 2022 67.13 69.06 67.10 68.84 29,083,122 +4.86(+7.60%)
Nov 09, 2022 65.55 65.89 63.94 63.98 22,365,638 -3.25(-4.83%)
Nov 08, 2022 66.72 68.01 65.39 67.23 24,167,722 -1.56(-2.27%)
Nov 07, 2022 70.35 70.93 67.76 68.79 26,402,048 -0.10(-0.14%)
Nov 04, 2022 70.23 70.69 66.56 68.88 52,027,916 +4.54(+7.05%)
Nov 03, 2022 62.58 65.99 62.56 64.34 23,664,072 +0.50(+0.79%)
Nov 02, 2022 65.60 63.48 63.84 28,660,912 -1.14(-1.76%)
Nov 01, 2022 67.11 67.54 64.77 64.99 27,584,378 +2.25(+3.59%)
Oct 31, 2022 62.65 63.99 62.38 62.74 20,908,028 -0.16(-0.25%)
Oct 28, 2022 62.36 63.30 61.00 62.89 29,023,140 -2.07(-3.19%)
Oct 27, 2022 64.57 66.98 64.55 64.97 26,162,270 -2.63(-3.90%)
Oct 26, 2022 62.52 68.87 62.09 67.60 53,774,304 +5.22(+8.37%)
Oct 25, 2022 64.22 65.30 60.45 62.38 70,184,792 +0.07(+0.11%)
Oct 24, 2022 62.55 63.25 57.24 62.31 102,349,504 -8.91(-12.51%)
Oct 21, 2022 70.26 71.82 68.54 71.22 19,789,350 +0.16(+0.22%)
Oct 20, 2022 70.65 73.95 70.60 71.06 19,421,902 +0.74(+1.05%)
Oct 19, 2022 72.31 73.34 69.58 70.32 23,375,752 -5.00(-6.64%)
Oct 18, 2022 76.98 77.60 74.06 75.33 15,156,943 -0.42(-0.56%)
Oct 17, 2022 74.15 76.84 74.11 75.75 14,667,862 +3.70(+5.14%)
Oct 14, 2022 75.04 75.13 71.81 72.05 13,881,745 -1.96(-2.65%)
Oct 13, 2022 71.28 74.77 70.45 74.02 17,784,252 -0.71(-0.95%)
Oct 12, 2022 73.91 75.66 73.05 74.73 13,418,620 +0.36(+0.48%)
Oct 11, 2022 76.35 76.81 73.16 74.37 18,620,768 -3.82(-4.88%)
Oct 10, 2022 78.71 78.73 76.67 78.19 14,251,385 -1.97(-2.46%)
Oct 07, 2022 81.26 82.60 79.68 80.16 11,788,854 -3.04(-3.65%)
Oct 06, 2022 82.95 84.12 82.41 83.20 11,735,911 -0.07(-0.08%)
Oct 05, 2022 82.98 85.15 82.15 83.27 13,362,528 +0.28(+0.33%)
Oct 04, 2022 81.90 83.90 81.25 82.99 18,488,312 +3.61(+4.55%)
Oct 03, 2022 78.70 79.85 77.01 79.38 13,415,290 +0.45(+0.58%)
Sep 30, 2022 77.70 80.70 77.61 78.93 17,350,544 +0.92(+1.18%)
Sep 29, 2022 77.01 78.14 75.72 78.01 18,145,180 -1.90(-2.38%)
Sep 28, 2022 75.48 80.40 75.27 79.92 20,990,336 +3.08(+4.01%)
Sep 27, 2022 78.38 79.34 76.08 76.84 17,177,954 -1.03(-1.32%)
Sep 26, 2022 78.88 79.91 77.73 77.86 18,124,926 +0.11(+0.14%)
Sep 23, 2022 78.21 78.71 76.57 77.75 20,767,614 -1.88(-2.37%)
Sep 22, 2022 81.53 82.18 79.11 79.64 19,402,594 -0.88(-1.09%)
Sep 21, 2022 83.99 84.03 80.42 80.52 24,372,856 -4.14(-4.90%)
Sep 20, 2022 86.78 87.55 83.88 84.66 19,381,592 -1.84(-2.12%)
Sep 19, 2022 83.97 86.60 83.87 86.50 12,984,825 +1.21(+1.42%)
Sep 16, 2022 86.54 87.08 84.29 85.28 19,600,352 -2.37(-2.70%)
Sep 15, 2022 87.45 89.89 87.03 87.65 12,515,353 -0.09(-0.10%)
Sep 14, 2022 88.27 88.59 87.00 87.74 10,983,704 -0.54(-0.61%)
Sep 13, 2022 89.56 90.96 88.05 88.28 21,423,744 -5.15(-5.51%)
Sep 12, 2022 91.19 93.58 90.59 93.43 15,800,149 +2.52(+2.77%)
Sep 09, 2022 89.84 91.67 89.52 90.92 10,903,841 +2.59(+2.93%)
Sep 08, 2022 87.39 88.98 87.11 88.33 13,460,826 -1.07(-1.19%)
Sep 07, 2022 87.35 89.65 86.59 89.40 13,015,953 +2.12(+2.43%)
Sep 06, 2022 88.14 88.28 86.64 87.28 15,762,045 -3.31(-3.65%)
Sep 02, 2022 90.55 92.43 89.57 90.58 12,554,792 -1.88(-2.04%)
Sep 01, 2022 91.52 93.27 90.45 92.47 12,076,512 -1.68(-1.78%)
Aug 31, 2022 95.38 97.31 93.66 94.14 16,357,793 +1.55(+1.67%)
Aug 30, 2022 94.59 95.68 91.39 92.60 18,092,234 -2.72(-2.86%)
Aug 29, 2022 97.65 99.57 95.20 95.32 18,555,566 -1.38(-1.43%)
Aug 26, 2022 103.45 103.46 96.32 96.70 46,388,844 -1.86(-1.89%)
Aug 25, 2022 94.79 99.69 93.69 98.56 39,661,412 +7.27(+7.97%)
Aug 24, 2022 86.73 92.90 86.39 91.29 23,108,250 +2.65(+2.99%)
Aug 23, 2022 87.99 88.98 85.56 88.64 17,573,242 -0.20(-0.22%)
Aug 22, 2022 88.38 89.67 88.12 88.84 15,745,900 +0.39(+0.45%)
Aug 19, 2022 89.21 90.43 88.00 88.44 12,530,597 -1.10(-1.22%)
Aug 18, 2022 88.86 90.71 87.35 89.54 13,589,153 +0.96(+1.08%)
Aug 17, 2022 90.65 91.16 88.57 88.58 14,672,119 -2.84(-3.11%)
Aug 16, 2022 91.46 92.33 90.19 91.42 12,156,483 -1.53(-1.65%)
Aug 15, 2022 91.96 93.37 91.15 92.95 14,610,231 -0.56(-0.60%)
Aug 12, 2022 90.30 93.54 90.22 93.51 18,086,398 -0.10(-0.11%)
Aug 11, 2022 93.24 96.41 92.39 93.61 17,745,724 +2.41(+2.64%)
Aug 10, 2022 89.96 91.72 87.39 91.20 18,075,132 +1.22(+1.36%)
Aug 09, 2022 89.98 91.88 89.40 89.98 16,955,530 +0.35(+0.39%)
Aug 08, 2022 90.26 91.52 89.14 89.64 16,391,979 -1.70(-1.86%)
Aug 05, 2022 91.84 92.92 89.53 91.33 27,765,254 -4.81(-5.00%)
Aug 04, 2022 99.73 101.63 93.80 96.14 43,059,276 +1.69(+1.79%)
Aug 03, 2022 90.78 95.02 89.71 94.45 24,174,338 +3.06(+3.35%)
Aug 02, 2022 87.03 93.61 87.03 91.39 34,870,748 +2.25(+2.52%)
Aug 01, 2022 88.01 89.34 86.83 89.14 36,515,480 +0.96(+1.09%)
Jul 29, 2022 92.97 92.97 87.93 88.18 60,006,752 -11.03(-11.12%)
Jul 28, 2022 100.57 101.32 94.35 99.22 34,321,808 -2.20(-2.17%)
Jul 27, 2022 100.84 101.60 98.48 101.42 19,606,332 +1.32(+1.32%)
Jul 26, 2022 102.93 103.85 99.47 100.09 28,339,740 +0.37(+0.38%)
Jul 25, 2022 99.17 99.93 97.43 99.72 16,814,436 +0.44(+0.45%)
Jul 22, 2022 102.93 103.31 98.36 99.28 19,072,850 -4.46(-4.30%)
Jul 21, 2022 102.68 105.20 102.31 103.74 18,400,732 +1.16(+1.13%)
Jul 20, 2022 104.83 105.74 101.49 102.58 22,170,872 -0.78(-0.75%)
Jul 19, 2022 102.59 103.43 100.18 103.36 20,080,352 +1.59(+1.56%)
Jul 18, 2022 104.48 105.54 101.58 101.77 20,770,508 +0.69(+0.68%)
Jul 15, 2022 102.12 102.27 96.54 101.08 34,024,164 -1.30(-1.27%)
Jul 14, 2022 106.37 107.10 99.37 102.38 35,770,320 -5.27(-4.89%)
Jul 13, 2022 105.42 109.17 105.33 107.65 17,075,824 -0.11(-0.10%)
Jul 12, 2022 109.39 109.53 105.64 107.76 22,612,614 -0.36(-0.33%)
Jul 11, 2022 113.93 114.05 107.88 108.12 31,683,716 -11.18(-9.37%)
Jul 08, 2022 120.64 124.17 119.10 119.30 27,587,416 -1.47(-1.22%)
Jul 07, 2022 119.03 123.34 119.03 120.77 24,519,402 +3.23(+2.75%)
Jul 06, 2022 117.35 118.41 113.98 117.54 20,479,404 -1.00(-0.84%)
Jul 05, 2022 112.99 118.93 110.65 118.54 21,285,032 +4.08(+3.56%)
Jul 01, 2022 112.12 115.08 111.42 114.46 16,903,628 +2.29(+2.04%)
Jun 30, 2022 112.26 113.08 109.90 112.17 14,005,344 -2.32(-2.03%)
Jun 29, 2022 114.27 115.54 112.20 114.49 13,967,620 -0.72(-0.62%)
Jun 28, 2022 117.40 119.33 114.97 115.21 18,929,940 -1.94(-1.66%)
Jun 27, 2022 118.38 119.77 116.32 117.16 22,003,310 +1.09(+0.94%)
Jun 24, 2022 113.77 116.52 112.78 116.06 27,393,300 +5.44(+4.91%)
Jun 23, 2022 108.50 111.59 106.65 110.62 33,685,364 +6.87(+6.62%)
Jun 22, 2022 102.85 105.68 101.71 103.75 24,575,980 -1.22(-1.17%)
Jun 21, 2022 104.56 105.64 102.49 104.98 34,434,996 +4.09(+4.06%)
Jun 17, 2022 111.05 111.25 99.98 100.88 74,255,408 +0.78(+0.78%)
Jun 16, 2022 101.43 103.52 99.18 100.10 22,639,268 -6.49(-6.09%)
Jun 15, 2022 105.39 107.19 103.00 106.60 24,326,998 +2.76(+2.66%)
Jun 14, 2022 100.64 104.67 99.49 103.83 28,919,766 +6.62(+6.81%)
Jun 13, 2022 102.24 103.14 96.29 97.21 36,866,744 -11.17(-10.31%)
Jun 10, 2022 112.15 113.30 106.80 108.38 50,568,532 -0.06(-0.05%)
Jun 09, 2022 113.47 116.65 107.99 108.44 73,625,936 -9.59(-8.13%)
Jun 08, 2022 106.82 119.45 106.38 118.03 93,506,728 +15.10(+14.67%)
Jun 07, 2022 98.66 103.07 98.10 102.94 36,430,796 +5.24(+5.36%)
Jun 06, 2022 98.32 101.06 96.62 97.70 37,767,960 +5.72(+6.22%)
Jun 03, 2022 93.89 94.73 91.79 91.97 16,069,112 -4.23(-4.40%)
Jun 02, 2022 92.43 96.33 92.16 96.21 23,894,976 +4.07(+4.41%)
Jun 01, 2022 94.63 95.64 90.66 92.14 24,029,430 -2.63(-2.78%)
May 31, 2022 97.03 98.00 94.18 94.78 34,261,464 +2.60(+2.83%)
May 27, 2022 90.99 93.25 89.17 92.17 27,075,150 -1.06(-1.13%)
May 26, 2022 86.14 93.83 85.58 93.23 51,503,692 +12.01(+14.79%)
May 25, 2022 82.61 82.95 79.99 81.22 23,371,512 -0.16(-0.19%)
May 24, 2022 83.86 83.99 80.46 81.38 15,404,913 -4.70(-5.46%)
May 23, 2022 85.91 86.26 83.64 86.07 14,172,870 +0.43(+0.51%)
May 20, 2022 87.52 88.97 83.61 85.64 21,262,972 -0.89(-1.03%)
May 19, 2022 85.04 88.89 84.60 86.53 21,050,244 +0.37(+0.44%)
May 18, 2022 88.81 90.42 85.85 86.15 19,226,202 -4.62(-5.09%)
May 17, 2022 91.52 93.23 88.35 90.77 27,688,454 +5.44(+6.37%)
May 16, 2022 86.54 87.90 85.19 85.33 19,886,846 -1.49(-1.72%)
May 13, 2022 81.03 87.19 80.91 86.82 20,348,322 +6.81(+8.51%)
May 12, 2022 79.61 82.02 76.98 80.01 24,111,142 -0.63(-0.78%)
May 11, 2022 84.38 86.36 80.39 80.65 25,280,020 -2.80(-3.36%)
May 10, 2022 87.46 87.46 82.40 83.45 23,700,294 -0.27(-0.32%)
May 09, 2022 85.81 87.42 83.35 83.71 23,641,874 -5.14(-5.79%)
May 06, 2022 92.12 92.61 87.53 88.86 18,818,232 -4.53(-4.85%)
May 05, 2022 96.64 97.16 92.80 93.38 18,913,662 -6.68(-6.68%)
May 04, 2022 96.42 100.22 95.33 100.06 17,947,810 +1.02(+1.03%)
May 03, 2022 98.80 101.33 98.11 99.05 15,413,433 -0.82(-0.82%)
May 02, 2022 95.13 99.98 93.89 99.87 25,803,532 +4.07(+4.24%)
Apr 29, 2022 100.18 102.15 95.38 95.80 45,537,400 +6.10(+6.80%)
Apr 28, 2022 87.44 89.77 85.79 89.70 17,932,612 +2.56(+2.93%)
Apr 27, 2022 84.19 88.22 83.84 87.15 29,724,682 +4.27(+5.16%)
Apr 26, 2022 84.73 85.10 82.18 82.88 21,454,200 -1.83(-2.16%)
Apr 25, 2022 81.60 85.03 80.72 84.70 24,985,622 -0.64(-0.75%)
Apr 22, 2022 85.35 89.48 85.17 85.34 25,468,138 +0.49(+0.58%)
Apr 21, 2022 88.36 88.82 84.27 84.85 25,963,060 -3.37(-3.83%)
Apr 20, 2022 92.24 92.46 88.09 88.22 21,208,982 -4.04(-4.37%)
Apr 19, 2022 91.07 92.70 89.74 92.26 24,171,088 -1.19(-1.28%)
Apr 18, 2022 92.53 94.02 90.60 93.45 19,405,874 -0.77(-0.82%)
Apr 14, 2022 96.00 97.95 94.04 94.22 21,212,654 -4.48(-4.54%)
Apr 13, 2022 97.92 100.01 96.91 98.70 18,565,212 +0.28(+0.28%)
Apr 12, 2022 99.84 100.97 98.07 98.43 24,263,216 -1.78(-1.77%)
Apr 11, 2022 99.75 102.54 97.84 100.20 23,781,584 -1.95(-1.91%)
Apr 08, 2022 103.09 105.06 101.96 102.16 21,120,092 -0.73(-0.71%)
Apr 07, 2022 105.27 106.10 101.25 102.89 27,169,980 -3.36(-3.17%)
Apr 06, 2022 107.79 108.02 104.71 106.25 24,038,510 -3.28(-2.99%)
Apr 05, 2022 113.47 113.47 108.77 109.53 35,666,956 -6.41(-5.53%)
Apr 04, 2022 114.17 116.65 111.87 115.94 39,630,836 +7.20(+6.62%)
Apr 01, 2022 116.06 117.37 108.29 108.74 56,624,248 +1.38(+1.29%)
Mar 31, 2022 113.50 113.56 107.27 107.36 31,626,060 -7.68(-6.67%)
Mar 30, 2022 114.01 118.51 114.01 115.03 28,753,164 -0.13(-0.11%)
Mar 29, 2022 116.79 118.01 114.20 115.16 28,447,126 +1.60(+1.41%)
Mar 28, 2022 112.35 114.69 110.44 113.56 30,561,074 +2.07(+1.86%)
Mar 25, 2022 109.06 112.35 107.95 111.49 42,966,508 -2.13(-1.88%)
Mar 24, 2022 111.36 114.95 109.35 113.62 56,586,632 -2.06(-1.78%)
Mar 23, 2022 114.17 122.47 111.19 115.69 82,647,640 +2.22(+1.96%)
Mar 22, 2022 112.50 116.67 110.88 113.47 89,342,920 +11.25(+11.01%)
Mar 21, 2022 101.45 104.28 97.39 102.22 59,646,932 -4.65(-4.35%)
Mar 18, 2022 99.17 110.26 98.28 106.86 84,908,096 +7.82(+7.90%)
Mar 17, 2022 97.83 100.54 94.50 99.04 81,681,368 -4.55(-4.39%)
Mar 16, 2022 90.78 104.34 85.96 103.59 161,874,272 +27.85(+36.76%)
Mar 15, 2022 74.10 79.08 72.31 75.74 87,188,576 -0.99(-1.29%)
Mar 14, 2022 79.63 81.36 76.06 76.73 70,878,832 -8.83(-10.32%)
Mar 11, 2022 92.02 92.70 85.53 85.56 39,874,548 -6.13(-6.68%)
Mar 10, 2022 93.93 89.62 91.69 38,115,360 -7.90(-7.94%)
Mar 09, 2022 98.93 99.63 97.02 99.59 21,107,048 +3.38(+3.52%)
Mar 08, 2022 98.00 99.57 94.30 96.21 23,549,674 -1.14(-1.18%)
Mar 07, 2022 98.24 101.99 97.29 97.35 20,924,656 -1.91(-1.93%)
Mar 04, 2022 98.96 103.00 98.01 99.27 24,922,284 -1.43(-1.42%)
Mar 03, 2022 104.62 105.22 99.73 100.70 21,965,454 -3.33(-3.20%)
Mar 02, 2022 105.97 105.97 101.87 104.02 21,223,662 -1.65(-1.56%)
Mar 01, 2022 104.45 109.77 104.45 105.67 21,482,568 +1.88(+1.81%)
Feb 28, 2022 104.56 106.06 102.27 103.80 23,341,450 -2.71(-2.55%)
Feb 25, 2022 106.46 107.00 103.34 106.51 21,716,496 -0.98(-0.91%)
Feb 24, 2022 98.74 107.50 98.69 107.48 35,728,168 -0.78(-0.72%)
Feb 23, 2022 113.57 113.87 108.15 108.27 24,736,774 -3.17(-2.84%)
Feb 22, 2022 112.49 113.33 110.57 111.43 22,007,006 -5.98(-5.09%)
Feb 18, 2022 117.41 0 -5.37(-4.37%)
Feb 17, 2022 123.34 127.68 122.41 122.78 16,097,844 -1.11(-0.90%)
Feb 16, 2022 123.94 125.89 122.86 123.89 18,226,580 -0.67(-0.54%)
Feb 15, 2022 122.13 125.12 121.74 124.57 14,805,840 +4.26(+3.54%)
Feb 14, 2022 118.96 120.76 117.79 120.30 13,324,041 -0.33(-0.27%)
Feb 11, 2022 123.67 125.04 120.32 120.63 14,082,857 -1.71(-1.40%)
Feb 10, 2022 122.46 126.64 121.76 122.33 16,282,218 -2.49(-1.99%)
Feb 09, 2022 121.46 125.12 120.32 124.82 18,477,112 +4.54(+3.77%)
Feb 08, 2022 116.59 120.62 115.25 120.28 22,606,216 +6.99(+6.17%)
Feb 07, 2022 114.56 118.56 112.09 113.30 28,950,472 -7.30(-6.05%)
Feb 04, 2022 119.66 122.30 118.07 120.60 13,775,453 -1.23(-1.01%)
Feb 03, 2022 119.94 123.61 121.83 16,846,358 +0.58(+0.48%)
Feb 02, 2022 125.94 125.94 119.56 121.25 14,182,010 -4.28(-3.41%)
Feb 01, 2022 123.15 126.30 121.34 125.53 15,194,199 +1.41(+1.14%)
Jan 31, 2022 116.60 124.20 124.12 20,586,122 +10.42(+9.16%)
Jan 28, 2022 111.75 113.75 108.60 113.70 19,146,438 +3.39(+3.08%)
Jan 27, 2022 111.61 113.02 108.81 110.31 21,727,396 -1.56(-1.39%)
Jan 26, 2022 119.33 119.33 111.46 111.87 27,757,922 -5.69(-4.84%)
Jan 25, 2022 118.32 120.84 116.47 117.56 22,483,868 -1.21(-1.02%)
Jan 24, 2022 117.74 119.18 113.79 118.77 28,895,420 -2.82(-2.32%)
Jan 21, 2022 126.53 127.25 120.90 121.59 26,696,030 -7.70(-5.95%)
Jan 20, 2022 133.97 134.94 128.95 129.29 29,266,530 +3.25(+2.58%)
Jan 19, 2022 126.40 129.12 125.44 126.05 14,837,576 -0.85(-0.67%)
Jan 18, 2022 124.59 130.38 123.16 126.89 26,473,580 -2.93(-2.26%)
Jan 14, 2022 129.82 0 +0.20(+0.15%)
Jan 13, 2022 133.41 133.41 129.56 129.63 20,120,966 -5.96(-4.40%)
Jan 12, 2022 134.22 136.86 133.79 135.59 26,244,850 +5.01(+3.84%)
Jan 11, 2022 127.50 132.45 125.78 130.57 23,906,066 +3.98(+3.14%)
Jan 10, 2022 130.24 130.84 124.56 126.60 23,660,272 -1.49(-1.16%)
Jan 07, 2022 128.51 132.10 126.48 128.09 38,625,404 +3.14(+2.51%)
Jan 06, 2022 122.61 126.70 121.83 124.95 32,418,688 +4.91(+4.09%)
Jan 05, 2022 116.44 124.94 116.14 120.04 37,080,616 +2.06(+1.75%)
Jan 04, 2022 117.94 119.27 114.23 117.97 21,018,464 -0.81(-0.68%)
Jan 03, 2022 117.80 120.33 114.28 118.78 17,000,488 +1.57(+1.34%)
Dec 31, 2021 119.62 121.28 117.02 117.21 24,613,644 -4.14(-3.42%)
Dec 30, 2021 111.14 122.65 110.81 121.36 45,961,348 +10.76(+9.72%)
Dec 29, 2021 112.29 112.69 108.92 110.60 21,323,528 -2.67(-2.36%)
Dec 28, 2021 114.72 114.88 112.95 113.28 17,245,524 -1.77(-1.54%)
Dec 27, 2021 116.24 120.18 114.56 115.04 18,069,208 -2.04(-1.74%)
Dec 23, 2021 115.25 118.00 113.86 117.09 17,799,454 +0.84(+0.72%)
Dec 22, 2021 115.54 117.09 113.67 116.25 24,769,924 -5.10(-4.20%)
Dec 21, 2021 115.30 121.34 115.05 121.35 18,253,530 +8.17(+7.22%)
Dec 20, 2021 116.93 117.25 112.19 113.18 24,309,882 -7.30(-6.06%)
Dec 17, 2021 117.91 121.24 116.25 120.48 20,047,112 +1.83(+1.54%)
Dec 16, 2021 120.70 124.02 117.32 118.66 22,800,812 -2.19(-1.81%)
Dec 15, 2021 121.00 121.95 116.21 120.85 25,078,734 -4.05(-3.25%)
Dec 14, 2021 119.33 125.96 118.70 124.90 17,896,198 +4.28(+3.55%)
Dec 13, 2021 121.37 121.61 118.16 120.62 16,006,797 -2.78(-2.25%)
Dec 10, 2021 121.59 123.55 121.15 123.40 15,210,086 +1.39(+1.14%)
Dec 09, 2021 122.98 126.06 121.58 122.01 23,786,620 -1.41(-1.14%)
Dec 08, 2021 121.58 125.29 119.71 123.42 22,547,572 -0.45(-0.37%)
Dec 07, 2021 127.58 127.73 121.82 123.88 39,011,444 +1.91(+1.57%)
Dec 06, 2021 112.13 122.18 111.92 121.96 43,588,140 +11.49(+10.40%)
Dec 03, 2021 116.44 116.62 107.26 110.47 71,211,096 -9.91(-8.23%)
Dec 02, 2021 121.39 123.34 117.76 120.38 35,317,260 -0.48(-0.40%)
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.