Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

112.91 USD +1.11 (+1.00%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.35 142.65 139.14 142.28 23,648,829 +5.95(+4.36%)
Oct 30, 2018 132.28 136.40 130.06 136.33 25,210,433 +2.95(+2.21%)
Oct 29, 2018 142.42 144.00 131.36 133.38 35,100,897 -9.49(-6.64%)
Oct 26, 2018 139.00 145.83 138.55 142.87 19,476,900 -1.73(-1.20%)
Oct 25, 2018 142.50 144.91 141.01 144.60 13,637,244 +4.99(+3.57%)
Oct 24, 2018 145.18 146.69 139.34 139.61 18,498,056 -7.04(-4.80%)
Oct 23, 2018 143.22 147.51 142.62 146.65 19,943,624 -2.15(-1.44%)
Oct 22, 2018 148.99 150.20 146.10 148.80 22,565,854 +5.87(+4.11%)
Oct 19, 2018 145.34 146.77 142.61 142.93 14,855,100 +0.91(+0.64%)
Oct 18, 2018 145.85 146.28 140.80 142.02 20,611,356 -6.12(-4.13%)
Oct 17, 2018 150.68 150.68 146.37 148.14 16,869,488 -1.46(-0.98%)
Oct 16, 2018 145.71 149.76 145.26 149.60 18,356,551 +5.44(+3.77%)
Oct 15, 2018 144.77 145.69 142.30 144.16 18,559,920 -3.13(-2.13%)
Oct 12, 2018 148.62 149.00 144.52 147.29 30,764,400 +5.39(+3.80%)
Oct 11, 2018 135.53 142.91 135.14 141.90 43,155,134 +3.61(+2.61%)
Oct 10, 2018 142.50 144.00 137.92 138.29 55,786,250 -8.65(-5.89%)
Oct 09, 2018 147.97 150.59 146.47 146.94 31,061,949 -4.20(-2.78%)
Oct 08, 2018 150.20 152.64 148.34 151.14 25,054,747 -3.49(-2.26%)
Oct 05, 2018 156.14 157.12 152.25 154.63 20,270,900 -1.50(-0.96%)
Oct 04, 2018 160.06 160.08 153.87 156.13 32,168,437 -6.24(-3.84%)
Oct 03, 2018 163.15 164.54 161.93 162.37 13,111,646 +2.14(+1.34%)
Oct 02, 2018 159.79 161.03 158.27 160.23 14,722,705 -1.77(-1.09%)
Oct 01, 2018 165.92 165.95 161.56 162.00 10,610,736 -2.76(-1.68%)
Sep 28, 2018 164.90 165.66 163.30 164.76 10,486,400 -1.56(-0.94%)
Sep 27, 2018 166.39 167.05 164.92 166.32 12,686,397 +0.92(+0.56%)
Sep 26, 2018 165.52 167.39 164.87 165.40 13,586,084 +1.15(+0.70%)
Sep 25, 2018 164.05 165.44 162.83 164.25 9,583,197 +1.09(+0.67%)
Sep 24, 2018 162.81 163.40 160.10 163.16 13,121,466 -1.47(-0.89%)
Sep 21, 2018 169.46 169.84 164.50 164.63 22,081,900 -1.25(-0.75%)
Sep 20, 2018 166.89 167.70 164.72 165.88 22,814,562 +3.25(+2.00%)
Sep 19, 2018 158.82 163.13 158.82 162.63 23,019,777 +5.98(+3.82%)
Sep 18, 2018 156.88 159.40 155.52 156.65 27,231,156 -2.24(-1.41%)
Sep 17, 2018 161.50 161.65 158.29 158.89 20,385,542 -5.85(-3.55%)
Sep 14, 2018 167.88 168.00 163.38 164.74 23,417,700 -0.79(-0.48%)
Sep 13, 2018 165.41 167.22 164.01 165.53 25,682,241 +4.07(+2.52%)
Sep 12, 2018 158.20 162.82 156.18 161.46 32,482,722 +4.00(+2.54%)
Sep 11, 2018 153.18 158.45 152.85 157.46 25,899,637 +1.10(+0.70%)
Sep 10, 2018 158.59 160.72 155.00 156.36 39,081,787 -6.01(-3.70%)
Sep 07, 2018 159.95 164.61 159.51 162.37 19,452,300 +2.50(+1.56%)
Sep 06, 2018 164.16 166.48 158.67 159.87 33,045,222 -4.36(-2.65%)
Sep 05, 2018 167.48 168.28 162.03 164.23 35,688,675 -6.21(-3.64%)
Sep 04, 2018 173.50 173.95 169.00 170.44 23,447,531 -4.57(-2.61%)
Aug 31, 2018 175.01 175.01 175.01 0 +0.41(+0.23%)
Aug 30, 2018 177.33 178.10 174.12 174.60 17,079,453 -3.90(-2.18%)
Aug 29, 2018 179.35 179.66 176.83 178.50 11,904,067 +0.31(+0.17%)
Aug 28, 2018 182.15 182.38 177.50 178.19 15,310,506 -2.46(-1.36%)
Aug 27, 2018 177.10 180.88 176.22 180.65 23,524,547 +6.42(+3.68%)
Aug 24, 2018 175.00 176.37 172.45 174.23 30,442,800 +2.00(+1.16%)
Aug 23, 2018 184.97 186.50 171.91 172.23 78,795,344 -5.62(-3.16%)
Aug 22, 2018 178.15 179.74 175.50 177.85 27,091,866 -0.07(-0.04%)
Aug 21, 2018 177.63 179.67 176.97 177.92 20,315,044 +1.63(+0.92%)
Aug 20, 2018 175.22 178.86 174.36 176.29 25,895,896 +3.51(+2.03%)
Aug 17, 2018 172.52 174.20 168.38 172.78 24,695,300 +0.79(+0.46%)
Aug 16, 2018 172.33 175.70 171.57 171.99 34,256,691 +2.16(+1.27%)
Aug 15, 2018 167.11 169.85 165.39 169.83 41,269,892 -2.70(-1.56%)
Aug 14, 2018 175.14 176.20 170.77 172.53 38,503,459 -5.15(-2.90%)
Aug 13, 2018 179.65 180.65 177.00 177.68 14,678,655 -2.33(-1.29%)
Aug 10, 2018 175.57 180.45 174.75 180.01 22,049,100 +2.82(+1.59%)
Aug 09, 2018 179.31 180.63 176.76 177.19 35,216,219 -0.33(-0.19%)
Aug 08, 2018 180.00 180.18 176.55 177.52 21,144,297 -2.40(-1.33%)
Aug 07, 2018 180.29 183.00 179.74 179.92 20,614,648 +1.30(+0.73%)
Aug 06, 2018 180.70 180.86 177.49 178.62 35,414,519 -2.22(-1.23%)
Aug 03, 2018 184.15 184.50 180.08 180.84 18,185,000 -1.76(-0.96%)
Aug 02, 2018 181.54 182.90 179.78 182.60 20,967,950 -2.67(-1.44%)
Aug 01, 2018 186.00 189.06 183.96 185.27 14,367,194 -1.96(-1.05%)
Jul 31, 2018 186.40 188.95 183.99 187.23 16,999,247 +2.41(+1.30%)
Jul 30, 2018 190.22 190.59 182.06 184.82 19,891,864 -4.60(-2.43%)
Jul 27, 2018 196.10 196.27 186.93 189.42 19,916,500 -4.76(-2.45%)
Jul 26, 2018 193.21 196.12 192.62 194.18 13,872,005 -3.80(-1.92%)
Jul 25, 2018 198.35 190.14 197.98 20,775,040 +8.98(+4.75%)
Jul 24, 2018 190.19 193.07 188.35 189.00 18,412,893 +1.96(+1.05%)
Jul 23, 2018 187.18 187.81 184.80 187.04 10,990,860 -0.21(-0.11%)
Jul 20, 2018 189.49 189.50 186.61 187.25 12,812,654 -0.09(-0.05%)
Jul 19, 2018 188.68 189.66 186.87 187.34 13,369,934 -3.45(-1.81%)
Jul 18, 2018 192.45 193.23 189.93 190.79 10,795,658 -1.87(-0.97%)
Jul 17, 2018 188.65 192.95 187.90 192.66 13,263,415 +2.31(+1.21%)
Jul 16, 2018 189.57 191.37 189.15 190.35 12,202,563 +0.31(+0.16%)
Jul 13, 2018 191.61 192.12 189.30 190.04 12,557,906 -0.13(-0.07%)
Jul 12, 2018 190.77 192.58 190.06 190.17 17,414,029 +2.75(+1.47%)
Jul 11, 2018 188.60 190.00 187.42 187.42 15,944,000 -5.13(-2.66%)
Jul 10, 2018 192.89 195.13 191.48 192.55 12,572,304 -0.20(-0.10%)
Jul 09, 2018 194.45 194.69 190.87 192.75 15,459,251 +0.48(+0.25%)
Jul 06, 2018 186.01 192.49 185.55 192.27 17,035,621 +5.39(+2.88%)
Jul 05, 2018 187.17 187.44 182.90 186.88 18,406,632 +2.13(+1.15%)
Jul 03, 2018 184.75 184.75 184.75 0 -1.61(-0.86%)
Jul 02, 2018 181.66 186.36 181.06 186.36 17,323,209 +0.83(+0.45%)
Jun 29, 2018 188.97 184.26 185.53 26,023,406 -2.85(-1.51%)
Jun 28, 2018 183.20 188.96 182.04 188.38 19,551,158 +3.36(+1.82%)
Jun 27, 2018 193.46 193.60 184.89 185.02 23,880,971 -6.40(-3.34%)
Jun 26, 2018 193.34 193.66 188.42 191.42 20,729,080 +0.17(+0.09%)
Jun 25, 2018 197.85 198.10 187.86 191.25 32,738,992 -10.76(-5.33%)
Jun 22, 2018 203.38 203.80 200.26 202.01 9,623,582 -0.20(-0.10%)
Jun 21, 2018 205.84 206.00 201.04 202.21 13,962,118 -4.02(-1.95%)
Jun 20, 2018 205.05 207.23 205.02 206.23 15,555,702 +1.80(+0.88%)
Jun 19, 2018 203.53 204.51 199.50 204.43 24,473,456 -4.14(-1.98%)
Jun 18, 2018 205.16 208.60 203.89 208.57 14,613,399 +0.57(+0.27%)
Jun 15, 2018 210.08 210.86 208.00 28,665,573 -2.86(-1.36%)
Jun 14, 2018 207.72 211.12 207.51 210.86 18,825,896 +4.24(+2.05%)
Jun 13, 2018 209.44 209.65 206.60 206.62 13,838,425 -2.46(-1.18%)
Jun 12, 2018 206.95 209.80 206.90 209.08 15,902,707 +3.38(+1.64%)
Jun 11, 2018 206.50 207.60 205.01 205.70 12,058,795 +0.63(+0.31%)
Jun 08, 2018 201.11 206.23 200.45 205.07 17,525,218 +1.45(+0.71%)
Jun 07, 2018 207.46 209.00 200.88 203.62 26,725,545 -4.68(-2.25%)
Jun 06, 2018 207.29 208.30 13,788,640 -0.07(-0.03%)
Jun 05, 2018 209.95 211.70 207.13 208.37 17,783,323 -0.58(-0.28%)
Jun 04, 2018 205.12 209.75 204.73 208.95 19,353,171 +4.61(+2.26%)
Jun 01, 2018 199.50 204.99 199.45 204.34 23,131,917 +6.33(+3.20%)
May 31, 2018 198.00 199.48 196.85 198.01 17,978,025 +0.03(+0.02%)
May 30, 2018 199.70 200.54 197.50 197.98 13,928,056 -0.02(-0.01%)
May 29, 2018 197.94 202.28 197.00 198.00 18,762,640 -1.20(-0.60%)
May 25, 2018 199.20 199.20 199.20 0 +1.83(+0.93%)
May 24, 2018 198.12 199.72 195.70 197.37 18,521,690 +0.57(+0.29%)
May 23, 2018 193.88 196.90 192.80 196.80 12,803,026 +0.93(+0.47%)
May 22, 2018 198.30 198.63 195.70 195.87 9,697,430 -1.77(-0.90%)
May 21, 2018 197.80 199.79 196.40 197.64 13,826,436 +2.64(+1.35%)
May 18, 2018 196.43 197.78 194.72 195.00 14,242,305 -1.02(-0.52%)
May 17, 2018 196.00 198.40 195.57 196.02 13,456,418 -2.09(-1.05%)
May 16, 2018 196.75 199.75 196.30 198.11 12,880,758 +1.50(+0.76%)
May 15, 2018 195.23 196.78 193.86 196.61 12,688,291 -2.03(-1.02%)
May 14, 2018 195.90 200.00 195.87 198.64 17,623,867 +4.28(+2.20%)
May 11, 2018 196.40 196.46 193.38 194.36 12,741,110 -1.60(-0.82%)
May 10, 2018 196.30 199.77 195.16 195.96 21,287,713 +0.53(+0.27%)
May 09, 2018 195.84 197.38 194.50 195.43 13,769,823 -0.88(-0.45%)
May 08, 2018 194.20 197.34 193.01 196.31 21,853,911 +0.96(+0.49%)
May 07, 2018 190.41 196.60 190.30 195.35 29,843,915 +6.46(+3.42%)
May 04, 2018 180.40 190.60 178.62 188.89 57,788,340 +6.44(+3.53%)
May 03, 2018 183.50 183.59 175.77 182.45 26,209,862 +1.00(+0.55%)
May 02, 2018 180.80 184.26 180.11 181.45 20,659,481 +1.95(+1.09%)
May 01, 2018 177.58 180.32 177.44 179.50 10,768,093 +0.96(+0.54%)
Apr 30, 2018 178.09 180.04 177.05 178.54 14,640,936 +1.38(+0.78%)
Apr 27, 2018 177.11 178.10 174.02 177.16 15,062,517 +3.26(+1.87%)
Apr 26, 2018 173.25 174.36 172.05 173.90 13,381,280 +3.68(+2.16%)
Apr 25, 2018 170.52 171.30 166.64 170.22 17,127,311 -2.87(-1.66%)
Apr 24, 2018 177.63 178.00 170.68 173.09 14,564,467 -2.48(-1.41%)
Apr 23, 2018 178.63 179.32 174.71 175.57 12,029,761 -3.54(-1.98%)
Apr 20, 2018 179.36 181.36 177.53 179.11 14,473,079 -2.28(-1.26%)
Apr 19, 2018 183.26 183.63 179.52 181.39 11,983,029 -1.29(-0.71%)
Apr 18, 2018 178.90 182.88 177.64 182.68 16,965,713 +3.98(+2.23%)
Apr 17, 2018 174.83 179.34 174.83 178.70 16,280,152 +4.00(+2.29%)
Apr 16, 2018 172.01 174.79 171.01 174.70 9,865,629 +2.66(+1.55%)
Apr 13, 2018 176.72 176.80 171.07 172.04 13,526,198 -3.88(-2.21%)
Apr 12, 2018 175.93 177.90 174.56 175.92 11,126,228 +0.56(+0.32%)
Apr 11, 2018 176.48 178.16 174.74 175.36 10,164,343 -1.74(-0.98%)
Apr 10, 2018 175.10 177.88 173.85 177.10 20,584,246 +7.23(+4.26%)
Apr 09, 2018 169.75 172.72 168.61 169.87 14,713,407 +2.35(+1.40%)
Apr 06, 2018 169.84 172.27 166.40 167.52 18,209,969 -5.05(-2.93%)
Apr 05, 2018 175.48 176.56 171.17 172.57 18,152,301 +0.50(+0.29%)
Apr 04, 2018 166.88 172.41 166.13 172.07 24,558,997 -2.60(-1.49%)
Apr 03, 2018 179.26 179.58 173.00 174.67 19,962,865 -2.94(-1.66%)
Apr 02, 2018 182.81 183.51 175.75 177.61 16,017,926 -5.93(-3.23%)
Mar 29, 2018 183.54 183.54 183.54 0 +4.63(+2.59%)
Mar 28, 2018 180.73 183.44 177.57 178.91 20,066,427 -2.98(-1.64%)
Mar 27, 2018 192.24 192.25 180.66 181.89 16,617,110 -8.61(-4.52%)
Mar 26, 2018 187.89 190.62 184.32 190.50 16,755,572 +9.30(+5.13%)
Mar 23, 2018 186.85 188.48 180.40 181.20 18,714,404 -3.45(-1.87%)
Mar 22, 2018 190.75 192.39 184.60 184.65 25,340,589 -10.65(-5.45%)
Mar 21, 2018 198.80 198.88 194.57 195.30 12,045,166 -3.65(-1.83%)
Mar 20, 2018 194.95 199.21 194.54 198.95 11,948,099 +4.42(+2.27%)
Mar 19, 2018 198.00 198.43 192.80 194.53 19,675,239 -5.75(-2.87%)
Mar 16, 2018 198.40 200.38 197.26 200.28 26,948,659 +1.22(+0.61%)
Mar 15, 2018 198.44 201.50 196.52 199.06 33,606,472 +6.50(+3.38%)
Mar 14, 2018 190.29 193.63 190.22 192.56 20,025,935 +4.15(+2.20%)
Mar 13, 2018 193.88 194.25 187.39 188.41 14,819,557 -4.33(-2.25%)
Mar 12, 2018 192.30 194.40 190.90 192.74 17,819,251 +2.19(+1.15%)
Mar 09, 2018 189.64 190.70 188.01 190.55 14,208,356 +3.37(+1.80%)
Mar 08, 2018 189.05 190.23 186.57 187.18 14,325,651 -1.87(-0.99%)
Mar 07, 2018 189.07 189.05 13,722,766 +1.68(+0.90%)
Mar 06, 2018 185.19 188.01 184.82 187.37 17,724,946 +5.77(+3.18%)
Mar 05, 2018 179.41 181.95 177.07 181.60 15,643,394 +1.84(+1.02%)
Mar 02, 2018 178.01 180.23 175.46 179.76 18,909,073 -2.23(-1.23%)
Mar 01, 2018 186.18 187.46 180.05 181.99 17,279,437 -4.15(-2.23%)
Feb 28, 2018 187.25 188.18 185.00 186.14 19,346,366 -2.12(-1.13%)
Feb 27, 2018 192.59 193.57 187.21 188.26 23,200,077 -5.93(-3.05%)
Feb 26, 2018 194.46 195.15 190.65 194.19 19,446,781 +0.90(+0.47%)
Feb 23, 2018 190.18 193.40 189.95 193.29 16,937,275 +4.54(+2.41%)
Feb 22, 2018 187.77 188.75 12,275,666 -0.07(-0.04%)
Feb 21, 2018 189.37 193.17 188.46 188.82 22,059,115 +1.63(+0.87%)
Feb 20, 2018 183.67 188.83 183.00 187.19 14,845,509 +3.51(+1.91%)
Feb 16, 2018 183.68 183.68 183.68 0 -3.77(-2.01%)
Feb 15, 2018 189.25 189.56 185.52 187.45 14,353,768 +0.69(+0.37%)
Feb 14, 2018 179.22 186.93 178.90 186.76 21,029,393 +7.51(+4.19%)
Feb 13, 2018 179.25 15,485,292 +1.81(+1.02%)
Feb 12, 2018 180.44 180.79 175.09 177.44 18,265,789 +0.77(+0.44%)
Feb 09, 2018 175.12 177.56 168.93 176.67 28,049,543 +2.97(+1.71%)
Feb 08, 2018 182.27 183.10 173.10 173.70 32,010,923 -6.60(-3.66%)
Feb 07, 2018 183.50 186.83 180.30 180.30 19,646,055 -4.87(-2.63%)
Feb 06, 2018 174.72 185.59 174.17 185.17 35,776,809 +3.28(+1.80%)
Feb 05, 2018 183.70 190.35 179.90 181.89 31,000,819 -5.42(-2.89%)
Feb 02, 2018 194.79 195.68 186.80 187.31 32,233,916 -4.91(-2.55%)
Feb 01, 2018 192.75 199.49 191.14 192.22 52,558,210 -12.07(-5.91%)
Jan 31, 2018 202.82 206.20 202.80 204.29 26,856,794 +4.63(+2.32%)
Jan 30, 2018 198.68 202.54 196.49 199.66 23,358,577 -3.35(-1.65%)
Jan 29, 2018 204.83 205.69 201.82 203.01 21,886,193 -2.21(-1.08%)
Jan 26, 2018 200.33 205.23 199.21 205.22 23,768,628 +6.89(+3.47%)
Jan 25, 2018 196.34 199.59 194.10 198.33 23,397,008 +2.80(+1.43%)
Jan 24, 2018 194.71 198.86 192.40 195.53 34,490,060 +3.25(+1.69%)
Jan 23, 2018 185.28 192.40 183.54 192.28 31,200,674 +8.26(+4.49%)
Jan 22, 2018 184.98 185.04 181.68 184.02 15,993,051 -0.03(-0.02%)
Jan 19, 2018 185.15 185.24 182.80 184.05 15,349,322 -0.35(-0.19%)
Jan 18, 2018 184.28 185.85 182.69 184.40 14,162,140 +0.57(+0.31%)
Jan 17, 2018 183.30 184.80 179.32 183.83 21,330,729 +1.43(+0.78%)
Jan 16, 2018 190.40 191.74 181.75 182.40 27,409,587 -5.39(-2.87%)
Jan 12, 2018 187.79 187.79 187.79 0 -0.96(-0.51%)
Jan 11, 2018 189.73 190.43 188.10 188.75 12,393,256 -1.04(-0.55%)
Jan 10, 2018 190.39 189.79 17,937,452 -1.01(-0.53%)
Jan 09, 2018 191.13 192.49 188.01 190.80 19,491,402 +0.47(+0.25%)
Jan 08, 2018 190.46 191.66 189.07 190.33 16,223,090 -0.37(-0.19%)
Jan 05, 2018 187.17 190.75 186.30 190.70 18,168,345 +4.99(+2.69%)
Jan 04, 2018 185.90 187.75 184.43 185.71 19,457,295 +1.71(+0.93%)
Jan 03, 2018 185.19 185.63 181.40 184.00 20,110,173 +0.35(+0.19%)
Jan 02, 2018 176.40 184.09 175.80 183.65 29,922,782 +11.22(+6.51%)
Dec 29, 2017 172.43 172.43 172.43 0 +0.13(+0.08%)
Dec 28, 2017 173.04 173.53 171.67 172.30 9,500,569 -0.67(-0.39%)
Dec 27, 2017 172.29 173.87 171.73 172.97 10,142,956 +0.64(+0.37%)
Dec 26, 2017 174.55 175.15 171.73 172.33 12,874,590 -3.96(-2.25%)
Dec 22, 2017 175.84 176.66 175.04 176.29 12,524,722 +0.97(+0.55%)
Dec 21, 2017 172.80 176.25 172.65 175.32 14,806,299 +2.68(+1.55%)
Dec 20, 2017 171.79 172.90 170.80 172.64 17,114,451 +1.36(+0.79%)
Dec 19, 2017 171.97 173.00 170.51 171.28 23,923,086 -2.09(-1.21%)
Dec 18, 2017 174.60 174.70 172.37 173.37 16,998,627 -0.18(-0.10%)
Dec 15, 2017 172.89 173.55 170.00 173.55 41,356,671 +1.80(+1.05%)
Dec 14, 2017 173.11 173.39 169.61 171.75 32,803,183 -4.72(-2.67%)
Dec 13, 2017 175.19 177.70 174.30 176.47 18,640,325 +1.83(+1.05%)
Dec 12, 2017 174.64 178.16 173.77 174.64 22,638,345 -4.65(-2.59%)
Dec 11, 2017 179.90 180.68 178.17 179.29 15,615,181 +1.67(+0.94%)
Dec 08, 2017 177.57 178.96 176.37 177.62 23,543,371 +3.15(+1.81%)
Dec 07, 2017 175.29 175.82 172.26 174.47 15,687,492 +1.84(+1.07%)
Dec 06, 2017 172.63 173.23 167.87 172.63 23,874,952 +3.67(+2.17%)
Dec 05, 2017 165.28 172.96 164.25 168.96 31,596,076 -0.62(-0.37%)
Dec 04, 2017 177.20 177.58 175.37 169.58 35,883,306 -5.03(-2.88%)
Dec 01, 2017 179.80 174.30 174.61 26,782,304 -2.47(-1.39%)
Nov 30, 2017 179.53 179.80 176.32 177.08 25,825,757 -2.83(-1.57%)
Nov 29, 2017 185.25 185.41 173.62 179.91 40,183,978 -6.78(-3.63%)
Nov 28, 2017 188.83 189.10 186.50 186.69 13,330,589 -1.34(-0.71%)
Nov 27, 2017 190.49 191.45 187.55 188.03 14,943,922 -3.16(-1.65%)
Nov 24, 2017 189.39 191.70 188.74 191.19 9,887,763 +1.35(+0.71%)
Nov 22, 2017 191.54 191.75 189.37 189.84 14,417,615 -1.06(-0.56%)
Nov 21, 2017 190.35 191.56 188.80 190.90 19,608,850 +2.90(+1.54%)
Nov 20, 2017 187.60 190.00 186.61 188.00 25,946,032 +2.87(+1.55%)
Nov 17, 2017 185.92 186.50 184.67 185.13 13,422,728 -0.30(-0.16%)
Nov 16, 2017 183.31 186.27 183.12 185.43 18,379,895 +3.95(+2.18%)
Nov 15, 2017 179.37 181.88 176.74 181.48 16,533,527 -0.31(-0.17%)
Nov 14, 2017 184.30 184.38 181.15 181.79 14,452,215 -2.75(-1.49%)
Nov 13, 2017 186.77 187.88 184.00 184.54 17,171,852 -1.87(-1.00%)
Nov 10, 2017 187.03 187.17 185.40 186.41 15,030,991 +1.28(+0.69%)
Nov 09, 2017 184.21 185.13 181.05 185.13 19,739,219 -0.77(-0.41%)
Nov 08, 2017 187.98 188.15 185.10 185.90 13,934,588 -2.61(-1.38%)
Nov 07, 2017 189.58 189.86 187.05 188.51 17,759,683 +0.67(+0.36%)
Nov 06, 2017 184.07 188.25 184.00 187.84 19,853,676 +4.63(+2.53%)
Nov 03, 2017 186.51 186.93 182.06 183.21 19,697,343 -1.60(-0.87%)
Nov 02, 2017 190.99 191.22 183.31 184.81 41,223,931 -1.27(-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.