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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.96 +0.97 (+6.51%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 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 (%)
Apr 30, 2019 8.018 8.555 8.008 8.399 14,633,164 +0.48(+6.03%)
Apr 29, 2019 7.804 7.999 7.787 7.921 4,740,344 +0.13(+1.63%)
Apr 26, 2019 7.774 7.823 7.687 7.794 4,401,938 +0.00(+0.00%)
Apr 25, 2019 7.804 7.862 7.638 7.794 3,723,139 -0.11(-1.36%)
Apr 24, 2019 7.843 7.999 7.696 7.901 8,890,827 +0.06(+0.75%)
Apr 23, 2019 7.609 7.882 7.599 7.843 11,469,530 +0.27(+3.61%)
Apr 22, 2019 7.628 7.657 7.365 7.570 3,204,344 -0.17(-2.14%)
Apr 18, 2019 7.638 7.804 7.618 7.735 4,654,538 +0.11(+1.41%)
Apr 17, 2019 7.774 7.804 7.521 7.628 12,659,150 -0.06(-0.76%)
Apr 16, 2019 7.823 7.901 7.570 7.687 8,080,103 -0.03(-0.38%)
Apr 15, 2019 8.126 8.126 7.521 7.716 12,275,513 -0.46(-5.61%)
Apr 12, 2019 8.126 8.301 8.126 8.174 6,603,471 +0.16(+1.95%)
Apr 11, 2019 7.833 8.048 7.765 8.018 4,729,332 +0.17(+2.11%)
Apr 10, 2019 8.048 8.126 7.813 7.852 9,606,673 -0.21(-2.66%)
Apr 09, 2019 8.321 8.321 7.891 8.067 10,421,103 -0.25(-3.05%)
Apr 08, 2019 8.321 8.428 8.208 8.321 5,981,827 -0.12(-1.39%)
Apr 05, 2019 8.233 8.496 8.155 8.438 12,492,714 +0.35(+4.34%)
Apr 04, 2019 7.999 8.096 7.960 8.087 5,716,041 +0.04(+0.48%)
Apr 03, 2019 8.018 8.155 7.930 8.048 7,009,652 +0.20(+2.61%)
Apr 02, 2019 8.174 8.174 7.765 7.843 9,125,718 -0.33(-4.06%)
Apr 01, 2019 7.989 8.438 7.901 8.174 14,432,701 +0.34(+4.36%)
Mar 29, 2019 7.706 7.916 7.696 7.833 8,101,949 +0.22(+2.95%)
Mar 28, 2019 7.462 7.618 7.374 7.609 4,625,686 +0.17(+2.23%)
Mar 27, 2019 7.238 7.531 7.140 7.443 7,907,229 +0.37(+5.24%)
Mar 26, 2019 7.023 7.160 6.955 7.072 4,499,478 +0.13(+1.83%)
Mar 25, 2019 6.731 7.043 6.731 6.945 4,040,708 +0.17(+2.45%)
Mar 22, 2019 7.150 7.189 6.740 6.779 9,796,028 -0.43(-5.95%)
Mar 21, 2019 7.131 7.209 7.004 7.209 7,077,431 +0.04(+0.54%)
Mar 20, 2019 7.413 7.452 7.062 7.170 6,346,048 -0.24(-3.29%)
Mar 19, 2019 7.550 7.589 7.374 7.413 4,650,301 -0.14(-1.81%)
Mar 18, 2019 7.677 7.755 7.384 7.550 5,384,125 -0.06(-0.77%)
Mar 15, 2019 7.579 7.755 7.560 7.609 5,662,886 +0.18(+2.36%)
Mar 14, 2019 7.696 7.794 7.374 7.433 6,536,151 -0.25(-3.30%)
Mar 13, 2019 7.696 7.794 7.618 7.687 4,841,975 -0.05(-0.63%)
Mar 12, 2019 7.648 7.818 7.560 7.735 8,702,514 +0.09(+1.15%)
Mar 11, 2019 7.140 7.687 7.121 7.648 12,989,801 +0.60(+8.44%)
Mar 08, 2019 7.101 7.287 6.975 7.053 8,349,321 -0.34(-4.62%)
Mar 07, 2019 7.940 7.950 7.306 7.394 10,522,198 -0.13(-1.69%)
Mar 06, 2019 7.774 7.784 7.452 7.521 7,493,166 -0.22(-2.90%)
Mar 05, 2019 7.189 7.872 7.189 7.745 13,844,841 +0.54(+7.44%)
Mar 04, 2019 6.926 7.267 6.896 7.209 9,103,212 +0.35(+5.12%)
Mar 01, 2019 7.101 7.189 6.848 6.857 8,630,317 -0.15(-2.09%)
Feb 28, 2019 7.111 7.199 6.916 7.004 6,925,193 -0.09(-1.24%)
Feb 27, 2019 6.926 7.296 6.916 7.092 10,138,045 +0.09(+1.25%)
Feb 26, 2019 6.516 7.033 6.506 7.004 13,066,104 +0.36(+5.43%)
Feb 25, 2019 6.750 6.916 6.643 6.643 20,002,602 +0.17(+2.56%)
Feb 22, 2019 6.311 6.555 6.243 6.477 14,407,509 +0.33(+5.40%)
Feb 21, 2019 6.253 6.331 5.853 6.145 42,865,888 -0.99(-13.82%)
Feb 20, 2019 6.857 7.296 6.848 7.131 13,082,092 +0.35(+5.18%)
Feb 19, 2019 6.799 6.945 6.740 6.779 10,301,949 -0.05(-0.71%)
Feb 15, 2019 6.926 7.014 6.818 6.828 5,880,528 -0.07(-0.99%)
Feb 14, 2019 6.926 7.043 6.877 6.896 5,169,957 -0.09(-1.26%)
Feb 13, 2019 7.277 7.277 6.936 6.984 6,811,640 -0.20(-2.72%)
Feb 12, 2019 7.326 7.326 7.150 7.179 4,856,058 -0.06(-0.81%)
Feb 11, 2019 7.316 7.404 7.170 7.238 8,182,970 +0.03(+0.41%)
Feb 08, 2019 7.170 7.209 7.033 7.209 7,599,518 -0.07(-0.94%)
Feb 07, 2019 7.462 7.511 7.160 7.277 6,881,915 -0.26(-3.49%)
Feb 06, 2019 7.618 7.677 7.452 7.540 5,302,315 -0.15(-1.90%)
Feb 05, 2019 7.452 7.726 7.443 7.687 7,070,678 +0.28(+3.82%)
Feb 04, 2019 7.404 7.452 7.355 7.404 5,326,939 -0.05(-0.65%)
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.