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

Alibaba Group Holding Ltd (NY: BABA )

81.33 +1.00 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 156.79 157.28 151.46 152.90 18,015,974 -2.57(-1.66%)
Jul 28, 2017 151.92 156.85 150.79 155.47 14,643,677 +3.37(+2.21%)
Jul 27, 2017 155.76 158.26 149.32 152.10 26,403,266 -1.62(-1.05%)
Jul 26, 2017 150.51 153.93 150.34 153.72 14,638,533 +3.31(+2.20%)
Jul 25, 2017 150.34 150.72 148.85 150.42 8,570,104 +0.18(+0.12%)
Jul 24, 2017 150.74 151.20 149.60 150.24 10,789,275 +0.37(+0.24%)
Jul 21, 2017 149.78 150.13 148.33 149.88 11,606,683 -0.22(-0.14%)
Jul 20, 2017 151.92 152.05 149.83 150.09 16,954,708 -1.03(-0.68%)
Jul 19, 2017 153.08 154.34 150.62 151.12 17,119,506 -0.59(-0.39%)
Jul 18, 2017 149.08 152.55 148.48 151.71 15,516,083 +2.49(+1.67%)
Jul 17, 2017 151.49 151.66 148.43 149.22 15,539,926 -0.59(-0.40%)
Jul 14, 2017 148.13 150.23 147.70 149.82 11,623,548 +2.28(+1.54%)
Jul 13, 2017 147.54 148.01 146.04 147.54 11,833,781 +0.51(+0.35%)
Jul 12, 2017 145.43 147.32 144.90 147.02 15,147,150 +3.15(+2.19%)
Jul 11, 2017 142.38 143.94 141.36 143.88 13,694,866 +1.97(+1.39%)
Jul 10, 2017 141.10 142.25 140.36 141.90 10,487,016 +1.36(+0.97%)
Jul 07, 2017 140.76 141.48 139.95 140.54 8,154,404 +0.23(+0.16%)
Jul 06, 2017 141.11 141.72 139.95 140.31 12,090,644 -2.63(-1.84%)
Jul 05, 2017 139.29 143.08 138.47 142.95 17,217,248 +3.83(+2.75%)
Jul 03, 2017 139.87 140.60 137.65 139.12 7,069,484 +0.09(+0.06%)
Jun 30, 2017 139.16 140.49 138.06 139.03 12,438,830 +0.09(+0.06%)
Jun 29, 2017 141.26 141.66 135.70 138.94 24,450,020 -3.10(-2.18%)
Jun 28, 2017 140.76 142.46 139.60 142.04 17,990,640 +2.39(+1.71%)
Jun 27, 2017 141.99 142.47 139.23 139.65 17,604,386 -1.18(-0.84%)
Jun 26, 2017 142.12 143.43 139.40 140.84 18,066,278 -0.28(-0.20%)
Jun 23, 2017 140.22 141.40 139.72 141.11 11,917,079 +0.73(+0.52%)
Jun 22, 2017 140.17 142.76 139.01 140.38 22,186,232 -1.01(-0.71%)
Jun 21, 2017 136.98 141.60 136.19 141.39 31,316,194 +4.84(+3.55%)
Jun 20, 2017 138.22 138.76 136.10 136.54 20,848,386 -1.08(-0.78%)
Jun 19, 2017 135.98 138.54 135.58 137.62 25,280,190 +4.54(+3.41%)
Jun 16, 2017 134.47 134.69 131.78 133.08 36,921,044 -0.21(-0.16%)
Jun 15, 2017 133.84 133.87 131.34 133.29 30,915,454 -1.57(-1.16%)
Jun 14, 2017 135.97 137.40 133.47 134.86 33,296,670 +0.07(+0.05%)
Jun 13, 2017 140.00 140.36 134.10 134.79 41,421,864 -2.45(-1.78%)
Jun 12, 2017 137.32 140.31 134.25 137.24 32,608,486 -0.35(-0.26%)
Jun 09, 2017 146.32 135.19 137.59 55,098,228 -2.86(-2.04%)
Jun 08, 2017 140.62 141.79 133.42 140.45 82,447,488 +16.48(+13.29%)
Jun 07, 2017 123.42 124.24 122.46 123.97 9,557,030 +1.01(+0.82%)
Jun 06, 2017 124.53 122.62 122.97 9,380,680 -0.74(-0.60%)
Jun 05, 2017 122.38 123.89 122.23 123.71 10,164,760 +1.22(+1.00%)
Jun 02, 2017 122.08 122.88 121.61 122.48 7,440,826 +0.16(+0.13%)
Jun 01, 2017 121.19 122.36 120.64 122.33 9,019,670 +1.49(+1.23%)
May 31, 2017 122.00 122.53 120.38 120.84 11,736,588 -1.43(-1.17%)
May 30, 2017 122.43 123.22 121.89 122.27 8,454,889 -0.08(-0.06%)
May 26, 2017 122.29 123.00 121.47 122.34 7,660,504 +0.36(+0.29%)
May 25, 2017 122.10 122.80 120.69 121.99 12,651,139 +0.81(+0.67%)
May 24, 2017 121.44 122.04 120.33 121.18 8,488,884 -0.12(-0.10%)
May 23, 2017 123.02 124.01 121.22 121.30 14,559,915 -1.80(-1.46%)
May 22, 2017 123.32 123.92 121.92 123.09 13,670,218 +1.51(+1.24%)
May 19, 2017 122.32 124.72 121.44 121.59 21,385,360 +1.92(+1.61%)
May 18, 2017 114.77 121.00 113.67 119.66 37,616,120 +0.54(+0.46%)
May 17, 2017 121.61 122.19 118.90 119.12 20,081,586 -3.26(-2.66%)
May 16, 2017 120.36 122.69 120.12 122.38 18,448,240 +2.58(+2.16%)
May 15, 2017 119.42 119.88 118.44 119.79 11,271,241 +1.05(+0.88%)
May 12, 2017 118.57 118.87 117.92 118.74 9,955,958 +0.18(+0.15%)
May 11, 2017 118.54 118.90 116.68 118.57 11,525,782 +0.18(+0.15%)
May 10, 2017 118.42 118.73 117.53 118.39 9,470,892 -0.02(-0.02%)
May 09, 2017 117.05 118.41 116.50 118.41 15,416,491 +3.10(+2.69%)
May 08, 2017 115.35 115.95 114.66 115.31 6,548,621 +0.81(+0.71%)
May 05, 2017 114.51 114.61 113.28 114.50 7,194,882 +0.18(+0.16%)
May 04, 2017 114.40 114.87 113.62 114.32 7,071,604 -0.70(-0.61%)
May 03, 2017 116.39 116.44 113.59 115.02 10,732,938 -1.50(-1.29%)
May 02, 2017 115.52 117.12 115.45 116.52 10,183,132 +1.39(+1.21%)
May 01, 2017 114.10 115.69 113.97 115.13 7,430,058 +1.16(+1.02%)
Apr 28, 2017 114.36 114.45 113.47 113.97 7,078,824 +0.07(+0.06%)
Apr 27, 2017 113.47 114.42 113.31 113.90 9,566,843 +0.45(+0.40%)
Apr 26, 2017 113.84 114.22 113.10 113.44 6,765,448 -0.50(-0.44%)
Apr 25, 2017 114.01 114.28 113.28 113.95 11,485,490 +0.61(+0.54%)
Apr 24, 2017 112.53 113.63 112.51 113.34 13,562,747 +1.73(+1.55%)
Apr 21, 2017 111.30 111.67 110.81 111.61 9,088,854 +0.15(+0.13%)
Apr 20, 2017 110.05 112.09 110.00 111.46 13,958,646 +2.17(+1.99%)
Apr 19, 2017 110.50 110.71 109.10 109.29 9,732,543 -0.46(-0.42%)
Apr 18, 2017 109.72 110.71 109.40 109.75 8,416,295 -0.52(-0.47%)
Apr 17, 2017 109.44 110.39 108.84 110.28 7,220,871 +1.53(+1.41%)
Apr 13, 2017 109.25 109.97 108.36 108.75 6,949,177 -0.41(-0.38%)
Apr 12, 2017 109.03 110.22 108.85 109.16 8,207,551 +0.19(+0.17%)
Apr 11, 2017 109.92 110.31 108.01 108.97 10,145,921 -1.24(-1.13%)
Apr 10, 2017 107.55 110.40 107.40 110.22 14,997,005 +2.67(+2.49%)
Apr 07, 2017 106.45 107.62 105.34 107.54 8,467,255 +0.94(+0.88%)
Apr 06, 2017 106.16 106.98 105.73 106.61 5,280,890 +0.59(+0.56%)
Apr 05, 2017 106.92 107.38 105.90 106.02 8,312,712 -0.08(-0.07%)
Apr 04, 2017 106.44 106.82 105.46 106.09 6,566,260 -0.56(-0.53%)
Apr 03, 2017 107.41 108.02 106.09 106.66 8,502,871 +0.26(+0.24%)
Mar 31, 2017 107.06 107.67 106.35 106.40 9,123,807 -1.01(-0.94%)
Mar 30, 2017 108.27 108.98 107.22 107.41 10,732,562 -0.65(-0.60%)
Mar 29, 2017 106.54 108.28 106.26 108.06 8,905,704 +1.69(+1.59%)
Mar 28, 2017 106.79 107.50 106.03 106.37 6,558,288 -0.28(-0.26%)
Mar 27, 2017 105.23 106.75 105.10 106.65 7,804,143 +0.04(+0.04%)
Mar 24, 2017 106.96 107.68 105.81 106.61 7,680,252 -0.21(-0.19%)
Mar 23, 2017 105.53 107.39 105.03 106.81 13,590,624 +2.13(+2.04%)
Mar 22, 2017 103.25 104.71 102.60 104.68 7,248,126 +0.99(+0.95%)
Mar 21, 2017 107.02 107.26 103.31 103.70 14,061,725 -2.13(-2.01%)
Mar 20, 2017 104.82 106.77 104.53 105.83 12,615,265 +1.62(+1.55%)
Mar 17, 2017 103.78 105.09 103.47 104.21 8,896,897 -0.02(-0.02%)
Mar 16, 2017 103.85 104.25 102.92 104.23 12,610,698 +1.91(+1.87%)
Mar 15, 2017 102.99 103.10 101.25 102.31 11,852,204 -0.55(-0.54%)
Mar 14, 2017 103.22 104.59 102.44 102.87 7,851,749 -0.92(-0.88%)
Mar 13, 2017 102.15 104.84 102.10 103.78 16,331,217 +1.77(+1.73%)
Mar 10, 2017 102.06 102.32 101.27 102.02 4,176,118 +0.15(+0.15%)
Mar 09, 2017 101.60 102.37 101.40 101.87 4,582,892 +0.02(+0.02%)
Mar 08, 2017 101.27 102.91 101.18 101.85 7,160,206 +0.58(+0.57%)
Mar 07, 2017 100.94 101.94 100.76 101.27 5,051,983 +0.32(+0.31%)
Mar 06, 2017 101.40 101.88 100.75 100.95 6,372,642 -0.99(-0.97%)
Mar 03, 2017 101.62 102.05 101.08 101.94 6,405,906 +0.12(+0.12%)
Mar 02, 2017 102.42 103.19 101.41 101.82 8,078,625 -0.84(-0.82%)
Mar 01, 2017 102.31 103.60 101.84 102.66 10,464,013 +1.12(+1.11%)
Feb 28, 2017 102.51 102.61 100.68 101.53 8,115,053 -0.69(-0.68%)
Feb 27, 2017 101.14 102.45 100.86 102.23 6,953,809 +0.64(+0.63%)
Feb 24, 2017 100.05 101.63 99.96 101.58 7,455,450 +0.48(+0.48%)
Feb 23, 2017 103.33 103.46 100.47 101.10 10,226,268 -1.72(-1.67%)
Feb 22, 2017 101.12 103.81 101.06 102.82 15,990,754 +2.05(+2.04%)
Feb 21, 2017 99.69 101.18 99.57 100.77 8,295,434 +1.58(+1.59%)
Feb 17, 2017 99.19 99.19 99.19 0 -0.30(-0.30%)
Feb 16, 2017 100.51 100.75 99.17 99.48 7,562,607 -0.72(-0.72%)
Feb 15, 2017 100.71 100.78 98.78 100.20 12,546,005 -0.04(-0.04%)
Feb 14, 2017 101.77 102.23 99.56 100.24 10,376,325 -1.49(-1.46%)
Feb 13, 2017 101.46 103.06 101.26 101.73 9,854,743 +0.73(+0.72%)
Feb 10, 2017 102.50 102.56 100.95 101.00 7,783,556 -0.97(-0.95%)
Feb 09, 2017 102.20 102.80 101.20 101.97 8,541,043 -0.23(-0.22%)
Feb 08, 2017 100.20 102.61 99.82 102.20 10,312,808 +2.70(+2.72%)
Feb 07, 2017 99.70 100.25 99.17 99.49 5,731,107 -0.07(-0.07%)
Feb 06, 2017 98.84 100.36 98.69 99.56 6,876,026 +0.50(+0.51%)
Feb 03, 2017 100.15 100.21 98.97 99.06 6,280,934 -0.44(-0.45%)
Feb 02, 2017 99.94 99.96 99.23 99.50 5,439,427 -0.72(-0.72%)
Feb 01, 2017 100.72 101.02 99.53 100.22 5,804,825 +0.26(+0.26%)
Jan 31, 2017 98.91 100.74 98.73 99.97 7,623,728 +0.29(+0.29%)
Jan 30, 2017 99.86 100.11 98.76 99.68 8,731,748 -1.04(-1.03%)
Jan 27, 2017 100.89 101.34 99.95 100.72 8,138,970 -0.67(-0.66%)
Jan 26, 2017 102.54 103.18 100.81 101.39 12,668,463 -1.29(-1.26%)
Jan 25, 2017 101.10 102.89 100.55 102.68 23,623,944 +2.60(+2.59%)
Jan 24, 2017 101.78 101.82 98.61 100.08 37,667,396 +2.98(+3.07%)
Jan 23, 2017 95.20 97.36 94.98 97.10 14,230,481 +2.32(+2.45%)
Jan 20, 2017 95.17 95.86 94.40 94.79 9,815,990 -0.11(-0.11%)
Jan 19, 2017 95.14 95.42 94.31 94.89 7,181,133 +0.17(+0.18%)
Jan 18, 2017 94.99 94.99 94.00 94.73 6,695,390 -0.12(-0.12%)
Jan 17, 2017 95.04 95.31 93.74 94.84 6,426,112 -0.15(-0.16%)
Jan 13, 2017 94.99 94.99 94.99 0 +0.36(+0.39%)
Jan 12, 2017 95.57 95.57 93.54 94.63 8,533,230 -1.03(-1.07%)
Jan 11, 2017 95.63 96.16 94.33 95.65 8,846,380 +0.19(+0.20%)
Jan 10, 2017 95.12 96.61 94.28 95.47 14,958,986 +2.00(+2.14%)
Jan 09, 2017 92.91 94.35 92.07 93.46 10,968,292 +0.82(+0.88%)
Jan 06, 2017 93.15 93.25 91.77 92.64 7,742,485 -0.47(-0.51%)
Jan 05, 2017 90.69 93.55 90.42 93.12 17,040,088 +3.81(+4.26%)
Jan 04, 2017 87.80 89.68 87.41 89.31 11,635,680 +1.88(+2.16%)
Jan 03, 2017 87.82 87.82 86.91 87.42 8,903,410 +0.78(+0.90%)
Dec 30, 2016 86.65 86.65 86.65 0 +0.47(+0.55%)
Dec 29, 2016 86.66 87.03 86.00 86.17 5,539,275 -0.04(-0.05%)
Dec 28, 2016 87.13 87.57 86.06 86.21 6,505,682 -0.17(-0.19%)
Dec 27, 2016 85.57 86.77 85.56 86.38 5,297,759 +0.74(+0.86%)
Dec 23, 2016 85.64 85.64 85.64 0 -0.01(-0.01%)
Dec 22, 2016 86.72 87.09 84.87 85.65 14,595,398 -2.42(-2.75%)
Dec 21, 2016 88.77 89.23 88.07 88.07 9,154,438 -0.58(-0.66%)
Dec 20, 2016 88.01 89.11 87.76 88.65 8,542,096 +0.90(+1.02%)
Dec 19, 2016 87.43 88.63 87.24 87.75 10,357,869 +0.26(+0.29%)
Dec 16, 2016 87.82 88.90 87.39 87.49 11,493,980 -0.18(-0.20%)
Dec 15, 2016 88.81 89.40 87.56 87.67 19,449,914 -2.31(-2.57%)
Dec 14, 2016 90.61 91.04 89.63 89.98 9,273,709 -0.96(-1.05%)
Dec 13, 2016 91.57 92.49 90.65 90.94 10,590,894 -0.31(-0.34%)
Dec 12, 2016 90.83 91.66 90.48 91.24 9,480,626 -0.80(-0.87%)
Dec 09, 2016 91.28 92.40 91.06 92.04 9,300,937 +0.96(+1.05%)
Dec 08, 2016 90.58 91.85 89.82 91.09 11,055,516 +1.22(+1.36%)
Dec 07, 2016 89.32 90.43 88.31 89.86 13,396,837 +0.66(+0.74%)
Dec 06, 2016 90.35 90.71 88.77 89.20 7,877,159 -0.58(-0.65%)
Dec 05, 2016 88.86 90.19 88.38 89.78 8,986,220 +0.50(+0.56%)
Dec 02, 2016 89.18 90.52 88.76 89.28 11,876,359 +0.61(+0.69%)
Dec 01, 2016 92.75 92.81 88.00 88.67 24,345,330 -4.10(-4.42%)
Nov 30, 2016 94.02 94.21 92.06 92.77 11,569,257 -0.96(-1.02%)
Nov 29, 2016 92.43 94.78 92.15 93.73 14,327,453 +1.21(+1.31%)
Nov 28, 2016 91.79 94.47 91.77 92.52 14,500,717 +0.74(+0.81%)
Nov 25, 2016 92.31 92.51 91.55 91.78 4,933,957 -0.02(-0.02%)
Nov 23, 2016 91.80 91.80 91.80 0 -0.18(-0.19%)
Nov 22, 2016 92.99 93.17 91.92 91.97 10,536,351 -0.20(-0.21%)
Nov 21, 2016 92.80 93.40 91.77 92.17 9,054,404 +0.02(+0.02%)
Nov 18, 2016 93.59 94.04 91.44 92.15 10,167,441 -0.67(-0.72%)
Nov 17, 2016 93.45 93.72 92.40 92.82 10,518,865 +1.19(+1.30%)
Nov 16, 2016 90.18 92.44 90.12 91.63 13,253,535 +1.84(+2.04%)
Nov 15, 2016 89.79 92.25 89.55 89.79 16,944,440 +1.21(+1.37%)
Nov 14, 2016 91.22 91.31 86.71 88.58 27,711,106 -3.18(-3.46%)
Nov 11, 2016 92.61 92.84 89.89 91.76 24,044,696 -1.33(-1.43%)
Nov 10, 2016 97.04 97.19 91.00 93.09 27,703,388 -2.30(-2.41%)
Nov 09, 2016 96.09 96.26 94.53 95.39 21,215,852 -3.14(-3.18%)
Nov 08, 2016 98.07 98.66 97.06 98.53 8,177,852 +0.49(+0.50%)
Nov 07, 2016 98.74 99.29 97.84 98.03 11,335,835 +1.76(+1.82%)
Nov 04, 2016 95.61 97.48 95.39 96.28 9,170,160 -0.18(-0.18%)
Nov 03, 2016 96.74 97.98 95.18 96.45 17,644,506 -0.75(-0.77%)
Nov 02, 2016 102.47 102.72 96.01 97.20 37,553,384 -2.61(-2.61%)
Nov 01, 2016 99.10 99.90 97.89 99.81 21,560,154 -0.53(-0.53%)
Oct 31, 2016 101.29 101.84 100.08 100.34 16,050,229 -0.24(-0.24%)
Oct 28, 2016 100.99 101.68 100.20 100.58 8,593,478 -0.44(-0.44%)
Oct 27, 2016 102.01 102.73 100.50 101.02 8,924,469 -0.39(-0.39%)
Oct 26, 2016 102.31 102.62 101.34 101.42 7,681,040 -1.42(-1.38%)
Oct 25, 2016 103.47 103.81 102.64 102.84 9,105,233 -0.28(-0.27%)
Oct 24, 2016 103.59 103.90 102.18 103.11 11,043,837 +0.55(+0.54%)
Oct 21, 2016 102.32 102.56 101.39 102.56 8,181,619 +0.09(+0.09%)
Oct 20, 2016 102.82 103.35 102.20 102.47 7,200,668 -0.08(-0.08%)
Oct 19, 2016 102.95 103.41 102.28 102.55 9,034,888 +0.58(+0.57%)
Oct 18, 2016 103.08 103.60 101.94 101.97 11,249,374 +0.49(+0.49%)
Oct 17, 2016 100.15 102.10 99.94 101.48 10,489,277 +0.98(+0.97%)
Oct 14, 2016 102.89 103.31 99.69 100.50 12,961,423 -0.30(-0.29%)
Oct 13, 2016 100.71 101.19 97.69 100.80 22,689,612 -1.45(-1.42%)
Oct 12, 2016 103.66 103.72 100.47 102.25 18,681,988 -1.59(-1.53%)
Oct 11, 2016 106.46 106.54 103.36 103.83 15,110,520 -3.14(-2.93%)
Oct 10, 2016 105.37 107.55 105.15 106.97 11,670,986 +2.38(+2.27%)
Oct 07, 2016 105.47 106.10 104.16 104.59 9,074,742 -1.07(-1.01%)
Oct 06, 2016 105.88 106.08 104.78 105.66 10,018,446 +0.12(+0.11%)
Oct 05, 2016 104.47 106.03 104.30 105.54 13,351,191 +1.49(+1.43%)
Oct 04, 2016 104.53 104.82 103.66 104.05 11,217,433 +0.07(+0.07%)
Oct 03, 2016 104.05 104.88 103.59 103.98 10,981,991 -0.41(-0.39%)
Sep 30, 2016 105.09 105.68 104.39 104.39 15,760,264 +0.24(+0.23%)
Sep 29, 2016 105.10 105.28 103.18 104.15 30,250,920 -3.16(-2.94%)
Sep 28, 2016 107.00 108.41 105.74 107.31 16,477,436 +0.48(+0.45%)
Sep 27, 2016 105.11 107.05 104.96 106.82 17,715,664 +2.34(+2.24%)
Sep 26, 2016 105.11 105.64 103.90 104.48 17,027,766 -1.80(-1.69%)
Sep 23, 2016 106.81 106.96 105.30 106.28 23,393,272 -1.63(-1.51%)
Sep 22, 2016 106.14 108.30 106.05 107.91 36,102,648 +3.32(+3.17%)
Sep 21, 2016 101.10 104.78 100.85 104.59 23,304,172 +4.49(+4.49%)
Sep 20, 2016 101.58 102.35 99.59 100.10 13,034,318 -1.56(-1.53%)
Sep 19, 2016 103.77 104.10 100.84 101.66 15,436,190 -1.59(-1.54%)
Sep 16, 2016 102.62 103.99 102.48 103.25 20,637,212 +0.19(+0.18%)
Sep 15, 2016 101.26 103.09 101.17 103.06 21,114,800 +2.02(+2.00%)
Sep 14, 2016 98.75 101.23 98.69 101.04 19,865,028 +2.09(+2.11%)
Sep 13, 2016 99.05 100.14 97.53 98.95 20,272,390 -0.51(-0.52%)
Sep 12, 2016 96.09 100.03 95.71 99.46 17,548,660 +1.16(+1.18%)
Sep 09, 2016 100.45 100.85 97.74 98.30 21,536,076 -2.91(-2.88%)
Sep 08, 2016 100.58 102.40 100.28 101.21 15,682,464 +0.25(+0.24%)
Sep 07, 2016 102.46 102.62 100.90 100.96 15,968,295 -1.44(-1.41%)
Sep 06, 2016 99.12 102.92 99.12 102.40 33,240,632 +4.47(+4.56%)
Sep 02, 2016 96.67 97.93 97.93 97.93 17,689,338 +1.81(+1.88%)
Sep 01, 2016 96.01 96.69 95.72 96.13 13,566,598 +0.23(+0.24%)
Aug 31, 2016 94.86 95.91 94.74 95.90 28,996,110 +1.17(+1.24%)
Aug 30, 2016 94.09 95.40 93.91 94.73 14,178,766 +1.11(+1.18%)
Aug 29, 2016 93.35 93.90 92.96 93.62 8,934,814 -0.18(-0.19%)
Aug 26, 2016 92.90 94.18 92.83 93.80 14,323,918 +1.11(+1.19%)
Aug 25, 2016 92.51 93.43 91.88 92.69 13,211,415 +0.06(+0.06%)
Aug 24, 2016 94.41 95.02 92.32 92.63 12,893,754 -1.88(-1.99%)
Aug 23, 2016 94.32 95.20 94.14 94.52 9,776,023 +0.14(+0.15%)
Aug 22, 2016 95.19 95.35 93.49 94.38 16,440,862 -1.19(-1.25%)
Aug 19, 2016 95.62 95.95 95.06 95.58 14,458,877 -0.14(-0.14%)
Aug 18, 2016 95.96 96.64 95.34 95.71 15,209,969 +0.00(+0.00%)
Aug 17, 2016 94.89 95.96 94.78 95.71 15,178,605 +0.34(+0.35%)
Aug 16, 2016 94.87 95.86 93.79 95.38 27,880,134 -0.50(-0.52%)
Aug 15, 2016 96.98 97.55 95.54 95.88 34,254,472 -1.07(-1.10%)
Aug 12, 2016 91.75 97.05 91.68 96.95 72,935,792 +6.39(+7.06%)
Aug 11, 2016 90.92 91.57 90.05 90.55 54,893,480 +4.38(+5.08%)
Aug 10, 2016 84.87 86.57 84.87 86.17 28,552,334 +2.06(+2.45%)
Aug 09, 2016 83.92 84.49 83.68 84.11 15,547,738 +0.24(+0.28%)
Aug 08, 2016 83.86 83.89 83.18 83.87 11,679,322 +0.40(+0.48%)
Aug 05, 2016 83.88 83.95 83.32 83.47 9,528,040 -0.16(-0.19%)
Aug 04, 2016 82.64 83.85 82.58 83.63 10,875,824 +1.07(+1.29%)
Aug 03, 2016 82.20 82.73 82.07 82.56 5,436,114 -0.13(-0.16%)
Aug 02, 2016 83.22 83.22 81.81 82.69 7,793,556 -0.53(-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.