Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

115.23 USD +3.44 (+3.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 226.99 227.98 225.68 226.78 9,342,499 -2.66(-1.16%)
Jun 29, 2021 226.70 229.64 225.60 229.44 10,265,496 +0.85(+0.37%)
Jun 28, 2021 229.50 230.89 226.72 228.59 13,567,389 +0.09(+0.04%)
Jun 25, 2021 221.71 230.25 221.10 228.50 27,389,785 +10.12(+4.63%)
Jun 24, 2021 216.99 219.58 215.56 218.38 13,482,783 +3.52(+1.64%)
Jun 23, 2021 214.19 216.33 213.13 214.86 13,776,935 +3.54(+1.68%)
Jun 22, 2021 210.42 211.66 209.86 211.32 11,102,977 +0.26(+0.12%)
Jun 21, 2021 210.55 211.78 208.99 211.06 9,269,278 -1.24(-0.58%)
Jun 18, 2021 211.96 213.84 210.59 212.30 14,337,226 +0.70(+0.33%)
Jun 17, 2021 209.90 212.49 209.77 211.60 11,230,724 +2.28(+1.09%)
Jun 16, 2021 209.75 211.62 208.23 209.32 10,926,864 -0.74(-0.35%)
Jun 15, 2021 214.17 214.49 209.64 210.06 12,188,405 -3.88(-1.81%)
Jun 14, 2021 212.25 215.16 212.24 213.94 10,756,281 +2.30(+1.09%)
Jun 11, 2021 213.45 213.46 211.00 211.64 12,297,674 -1.43(-0.67%)
Jun 10, 2021 213.50 214.80 212.21 213.07 10,728,896 -0.25(-0.12%)
Jun 09, 2021 215.21 216.57 213.31 213.32 10,223,925 -2.50(-1.16%)
Jun 08, 2021 217.29 218.23 214.74 215.82 9,441,098 -1.08(-0.50%)
Jun 07, 2021 218.00 218.40 215.69 216.90 9,920,098 -2.12(-0.97%)
Jun 04, 2021 218.28 219.08 217.14 219.02 8,999,109 +1.98(+0.91%)
Jun 03, 2021 218.00 218.70 216.30 217.04 12,447,989 -2.55(-1.16%)
Jun 02, 2021 219.43 219.94 217.46 219.59 13,122,093 +0.11(+0.05%)
Jun 01, 2021 223.02 223.13 218.24 219.48 23,088,442 +5.52(+2.58%)
May 28, 2021 212.76 214.53 212.06 213.96 10,401,476 +1.22(+0.57%)
May 27, 2021 214.17 215.46 212.53 212.74 18,664,735 +0.96(+0.45%)
May 26, 2021 212.30 213.75 211.54 211.78 9,395,205 +0.65(+0.31%)
May 25, 2021 212.83 214.05 211.01 211.13 14,100,008 +0.69(+0.33%)
May 24, 2021 210.03 212.01 208.70 210.44 15,872,199 -0.62(-0.29%)
May 21, 2021 215.23 215.89 209.87 211.06 22,825,569 -5.93(-2.73%)
May 20, 2021 212.99 217.63 212.63 216.99 19,114,559 +4.45(+2.09%)
May 19, 2021 210.98 212.91 210.12 212.54 17,023,874 -1.18(-0.55%)
May 18, 2021 212.50 215.17 211.42 213.72 19,512,149 +2.67(+1.27%)
May 17, 2021 210.62 213.15 209.44 211.05 20,522,911 +1.54(+0.74%)
May 14, 2021 209.92 210.94 206.02 209.51 31,626,850 +3.43(+1.66%)
May 13, 2021 213.15 215.50 204.39 206.08 51,660,870 -13.82(-6.28%)
May 12, 2021 224.49 225.29 219.00 219.90 20,349,758 -1.48(-0.67%)
May 11, 2021 213.88 221.39 213.00 221.38 13,877,892 +1.85(+0.84%)
May 10, 2021 222.87 222.87 218.56 219.53 17,264,790 -5.78(-2.57%)
May 07, 2021 227.90 228.79 225.05 225.31 10,550,047 -1.11(-0.49%)
May 06, 2021 227.11 228.44 222.88 226.42 12,241,905 -0.36(-0.16%)
May 05, 2021 228.00 229.30 226.73 226.78 10,009,478 -1.12(-0.49%)
May 04, 2021 230.25 231.48 225.45 227.90 13,259,000 -2.81(-1.22%)
May 03, 2021 231.27 236.17 230.41 230.71 13,616,009 -0.24(-0.10%)
Apr 30, 2021 231.77 233.85 230.51 230.95 9,326,300 -3.23(-1.38%)
Apr 29, 2021 237.79 238.05 232.60 234.18 9,545,142 -2.54(-1.07%)
Apr 28, 2021 237.57 239.22 236.33 236.72 9,205,568 +0.80(+0.34%)
Apr 27, 2021 233.44 236.93 232.08 235.92 11,645,503 +3.22(+1.38%)
Apr 26, 2021 231.50 233.49 230.82 232.70 7,787,648 +0.62(+0.27%)
Apr 23, 2021 230.65 233.00 230.51 232.08 8,972,000 +2.73(+1.19%)
Apr 22, 2021 228.76 234.00 227.82 229.35 11,979,146 -0.09(-0.04%)
Apr 21, 2021 229.33 229.49 226.07 229.44 14,297,500 -0.44(-0.19%)
Apr 20, 2021 232.87 234.63 228.43 229.88 12,083,114 -4.90(-2.09%)
Apr 19, 2021 237.44 238.42 232.81 234.78 11,210,099 -3.91(-1.64%)
Apr 16, 2021 241.89 241.89 237.82 238.69 14,418,700 -0.40(-0.17%)
Apr 15, 2021 240.00 240.95 238.13 239.09 11,284,950 -0.14(-0.06%)
Apr 14, 2021 244.37 245.09 238.65 239.23 12,396,700 -2.66(-1.10%)
Apr 13, 2021 243.66 245.69 239.69 241.89 20,785,339 -2.12(-0.87%)
Apr 12, 2021 237.89 244.91 236.65 244.01 57,432,025 +20.70(+9.27%)
Apr 09, 2021 224.85 225.07 221.32 223.31 19,763,000 -4.93(-2.16%)
Apr 08, 2021 228.50 229.42 226.62 228.24 12,208,515 +2.82(+1.25%)
Apr 07, 2021 226.11 228.19 224.80 225.42 18,022,108 -5.15(-2.23%)
Apr 06, 2021 226.03 232.00 225.74 230.57 18,084,017 +5.27(+2.34%)
Apr 05, 2021 226.53 226.57 222.52 225.30 14,940,266 +0.94(+0.42%)
Apr 01, 2021 230.68 231.25 223.50 224.36 23,497,400 -2.37(-1.05%)
Mar 31, 2021 229.89 231.52 226.47 226.73 16,803,809 -2.52(-1.10%)
Mar 30, 2021 229.27 230.45 226.64 229.25 14,820,611 -2.61(-1.13%)
Mar 29, 2021 225.49 232.38 225.10 231.86 18,026,654 +4.60(+2.02%)
Mar 26, 2021 222.00 229.24 220.42 227.26 22,030,700 +4.54(+2.04%)
Mar 25, 2021 225.00 229.24 222.50 222.72 24,799,639 -6.87(-2.99%)
Mar 24, 2021 236.83 237.30 229.24 229.59 15,933,254 -8.08(-3.40%)
Mar 23, 2021 237.30 241.12 235.50 237.67 12,292,987 +0.55(+0.23%)
Mar 22, 2021 235.85 238.53 235.00 237.12 12,061,064 -2.67(-1.11%)
Mar 19, 2021 239.66 241.60 236.88 239.79 15,959,600 +3.36(+1.42%)
Mar 18, 2021 238.56 239.50 235.56 236.43 14,827,297 +3.09(+1.32%)
Mar 17, 2021 226.50 235.63 225.81 233.34 16,943,292 +6.41(+2.82%)
Mar 16, 2021 228.07 229.85 225.53 226.93 19,324,236 -3.35(-1.45%)
Mar 15, 2021 228.41 230.45 226.26 230.28 14,509,088 -1.59(-0.69%)
Mar 12, 2021 233.70 235.45 229.71 231.87 17,778,400 -8.93(-3.71%)
Mar 11, 2021 237.20 241.72 235.00 240.80 15,144,789 +6.50(+2.77%)
Mar 10, 2021 240.22 241.32 233.64 234.30 10,480,688 -3.84(-1.61%)
Mar 09, 2021 233.38 238.74 233.07 238.14 15,265,493 +11.45(+5.05%)
Mar 08, 2021 229.02 230.81 226.53 226.69 17,106,777 -7.20(-3.08%)
Mar 05, 2021 235.42 236.43 228.34 233.89 15,988,300 +3.39(+1.47%)
Mar 04, 2021 235.00 236.37 228.36 230.50 22,912,542 -5.77(-2.44%)
Mar 03, 2021 237.50 239.61 234.45 236.27 13,547,681 +1.85(+0.79%)
Mar 02, 2021 238.79 241.20 234.27 234.42 14,619,845 -7.27(-3.01%)
Mar 01, 2021 241.23 242.79 239.26 241.69 13,952,341 +3.93(+1.65%)
Feb 26, 2021 244.63 244.90 237.65 237.76 17,470,600 -2.42(-1.01%)
Feb 25, 2021 250.00 250.34 240.07 240.18 17,862,768 -10.16(-4.06%)
Feb 24, 2021 252.00 252.00 248.10 250.34 12,803,803 -2.41(-0.95%)
Feb 23, 2021 247.31 254.90 241.62 252.75 15,969,900 -1.25(-0.49%)
Feb 22, 2021 257.99 259.46 254.00 254.00 14,374,341 -9.59(-3.64%)
Feb 19, 2021 266.05 269.39 262.85 263.59 14,718,400 -0.92(-0.35%)
Feb 18, 2021 265.23 266.18 262.33 264.51 15,360,318 -6.32(-2.33%)
Feb 17, 2021 270.89 272.32 267.81 270.83 13,224,842 +0.13(+0.05%)
Feb 16, 2021 271.00 274.29 270.40 270.70 16,695,444 +2.85(+1.06%)
Feb 12, 2021 269.09 270.25 265.68 267.85 9,355,000 -1.08(-0.40%)
Feb 11, 2021 268.75 274.26 267.20 268.93 15,281,400 +1.14(+0.43%)
Feb 10, 2021 268.70 270.40 264.60 267.79 13,050,835 +1.30(+0.49%)
Feb 09, 2021 263.00 267.20 262.54 266.49 12,423,284 +3.90(+1.49%)
Feb 08, 2021 264.98 265.00 261.82 262.59 10,720,794 -3.08(-1.16%)
Feb 05, 2021 264.61 266.45 263.21 265.67 11,018,600 -1.29(-0.48%)
Feb 04, 2021 269.58 269.99 265.56 266.96 16,691,087 +3.53(+1.34%)
Feb 03, 2021 264.70 268.28 261.25 263.43 29,144,062 +8.93(+3.51%)
Feb 02, 2021 264.57 265.00 254.04 254.50 30,324,757 -10.19(-3.85%)
Feb 01, 2021 258.80 265.00 255.20 264.69 15,191,353 +10.86(+4.28%)
Jan 29, 2021 256.03 258.90 252.30 253.83 14,692,900 -6.93(-2.66%)
Jan 28, 2021 259.17 261.57 257.33 260.76 10,224,907 +0.51(+0.20%)
Jan 27, 2021 265.13 265.92 259.95 260.25 15,995,745 -5.67(-2.13%)
Jan 26, 2021 263.80 266.00 261.12 265.92 14,601,185 +4.54(+1.74%)
Jan 25, 2021 263.62 265.20 257.85 261.38 19,442,600 +2.76(+1.07%)
Jan 22, 2021 256.80 260.33 255.50 258.62 13,518,200 -1.38(-0.53%)
Jan 21, 2021 264.13 264.60 257.90 260.00 20,683,686 -5.49(-2.07%)
Jan 20, 2021 267.50 269.00 262.70 265.49 44,413,097 +13.84(+5.50%)
Jan 19, 2021 250.00 252.88 246.99 251.65 21,730,202 +8.19(+3.36%)
Jan 15, 2021 246.25 246.99 242.15 243.46 21,561,598 +0.48(+0.20%)
Jan 14, 2021 245.31 245.70 241.47 242.98 31,291,166 +7.68(+3.26%)
Jan 13, 2021 229.94 240.49 226.29 235.30 38,725,580 +9.70(+4.30%)
Jan 12, 2021 228.38 229.75 225.14 225.60 18,970,863 -1.77(-0.78%)
Jan 11, 2021 229.90 230.82 225.86 227.37 22,986,594 -8.82(-3.73%)
Jan 08, 2021 227.88 238.60 226.68 236.19 34,884,900 +9.29(+4.09%)
Jan 07, 2021 229.31 229.95 220.09 226.90 49,315,713 -0.71(-0.31%)
Jan 06, 2021 234.95 238.30 225.86 227.61 37,040,319 -12.79(-5.32%)
Jan 05, 2021 229.05 240.76 228.12 240.40 35,603,872 +12.55(+5.51%)
Jan 04, 2021 226.50 230.38 225.04 227.85 24,871,250 -4.88(-2.10%)
Dec 31, 2020 232.73 232.73 232.73 44,729,215 -5.66(-2.37%)
Dec 30, 2020 243.35 243.39 234.65 238.39 44,729,215 +2.13(+0.90%)
Dec 29, 2020 231.76 239.19 229.60 236.26 69,551,750 +13.90(+6.25%)
Dec 28, 2020 216.88 224.99 215.32 222.36 73,339,594 +0.36(+0.16%)
Dec 24, 2020 228.24 229.90 211.23 222.00 141,830,000 -34.18(-13.34%)
Dec 23, 2020 255.50 257.35 252.53 256.18 10,355,288 +0.35(+0.14%)
Dec 22, 2020 257.87 258.34 255.41 255.83 11,467,208 -4.60(-1.77%)
Dec 21, 2020 255.17 260.46 254.50 260.43 10,883,835 +0.43(+0.17%)
Dec 18, 2020 263.90 264.90 259.20 260.00 15,981,700 -4.43(-1.68%)
Dec 17, 2020 264.70 264.85 260.20 264.43 14,293,326 +2.54(+0.97%)
Dec 16, 2020 257.74 263.18 257.04 261.89 15,792,032 +6.78(+2.66%)
Dec 15, 2020 255.34 255.68 252.30 255.11 16,560,812 -0.92(-0.36%)
Dec 14, 2020 260.32 260.86 256.03 256.03 18,336,726 -8.51(-3.22%)
Dec 11, 2020 264.29 265.32 262.50 264.54 7,771,200 -0.33(-0.12%)
Dec 10, 2020 261.99 266.09 261.20 264.87 10,278,591 +1.07(+0.41%)
Dec 09, 2020 267.56 267.91 263.10 263.80 9,038,869 -2.29(-0.86%)
Dec 08, 2020 265.20 268.40 263.87 266.09 9,431,976 +2.09(+0.79%)
Dec 07, 2020 265.70 265.97 262.60 264.00 11,344,029 -3.25(-1.22%)
Dec 04, 2020 271.02 271.30 266.27 267.25 15,527,500 +0.34(+0.13%)
Dec 03, 2020 263.78 268.60 263.14 266.91 15,474,592 +5.59(+2.14%)
Dec 02, 2020 262.00 263.10 260.11 261.32 13,846,009 -2.69(-1.02%)
Dec 01, 2020 265.47 265.67 261.57 264.01 14,573,037 +0.65(+0.25%)
Nov 30, 2020 268.97 268.97 262.52 263.36 28,900,513 -13.12(-4.75%)
Nov 27, 2020 278.80 278.92 275.67 276.48 9,583,100 -1.24(-0.45%)
Nov 25, 2020 275.70 279.33 274.05 277.72 15,229,300 -2.24(-0.80%)
Nov 24, 2020 276.23 280.61 272.80 279.96 20,613,934 +9.85(+3.65%)
Nov 23, 2020 274.75 275.73 266.41 270.11 25,184,616 -0.63(-0.23%)
Nov 20, 2020 263.97 272.37 261.90 270.74 34,178,400 +10.85(+4.17%)
Nov 19, 2020 255.00 261.40 253.56 259.89 20,708,773 +4.06(+1.59%)
Nov 18, 2020 257.76 258.31 252.55 255.83 28,278,181 -0.97(-0.38%)
Nov 17, 2020 260.28 260.28 256.54 256.80 19,682,217 -1.51(-0.58%)
Nov 16, 2020 260.42 262.57 257.03 258.31 20,820,628 -2.53(-0.97%)
Nov 13, 2020 264.72 265.44 257.17 260.84 33,919,900 -3.83(-1.45%)
Nov 12, 2020 271.04 271.20 263.04 264.67 27,121,597 -0.98(-0.37%)
Nov 11, 2020 261.92 271.92 261.20 265.65 41,627,296 -0.89(-0.33%)
Nov 10, 2020 279.97 280.00 264.33 266.54 60,967,856 -23.99(-8.26%)
Nov 09, 2020 303.77 304.00 290.50 290.53 22,519,713 -9.42(-3.14%)
Nov 06, 2020 291.49 300.89 289.79 299.95 25,259,500 +12.20(+4.24%)
Nov 05, 2020 289.09 291.25 279.60 287.75 49,776,981 -7.96(-2.69%)
Nov 04, 2020 287.79 299.17 285.30 295.71 28,732,018 +10.14(+3.55%)
Nov 03, 2020 286.20 294.28 280.78 285.57 57,975,177 -25.27(-8.13%)
Nov 02, 2020 310.95 311.44 305.39 310.84 11,840,499 +6.15(+2.02%)
Oct 30, 2020 308.55 310.83 300.19 304.69 14,923,800 -7.87(-2.52%)
Oct 29, 2020 309.44 315.58 308.91 312.56 11,163,433 +4.62(+1.50%)
Oct 28, 2020 313.50 313.50 306.00 307.94 13,639,059 -9.20(-2.90%)
Oct 27, 2020 307.75 319.32 305.61 317.14 13,172,483 +10.27(+3.35%)
Oct 26, 2020 309.92 315.46 303.20 306.87 9,346,124 -3.05(-0.98%)
Oct 23, 2020 307.27 310.33 304.06 309.92 6,231,400 +3.64(+1.19%)
Oct 22, 2020 311.46 311.85 304.21 306.28 8,011,061 -1.69(-0.55%)
Oct 21, 2020 311.75 314.00 307.70 307.97 11,121,873 -1.84(-0.59%)
Oct 20, 2020 307.60 311.80 307.06 309.81 8,801,816 +4.52(+1.48%)
Oct 19, 2020 309.89 313.81 303.41 305.29 14,100,029 -2.02(-0.66%)
Oct 16, 2020 303.99 310.00 302.95 307.31 12,346,400 +7.85(+2.62%)
Oct 15, 2020 293.80 299.86 292.61 299.46 9,700,831 -1.58(-0.52%)
Oct 14, 2020 309.00 309.96 300.80 301.04 15,178,407 -7.74(-2.51%)
Oct 13, 2020 306.36 310.01 303.03 308.78 10,896,483 +2.44(+0.80%)
Oct 12, 2020 303.95 309.64 301.28 306.34 14,773,999 +6.60(+2.20%)
Oct 09, 2020 298.55 302.61 297.74 299.74 11,442,200 -0.80(-0.27%)
Oct 08, 2020 298.11 302.30 295.44 300.54 15,096,208 +4.04(+1.36%)
Oct 07, 2020 297.99 299.51 292.87 296.50 16,662,963 +4.11(+1.41%)
Oct 06, 2020 287.41 296.84 286.91 292.39 15,851,981 +4.12(+1.43%)
Oct 05, 2020 289.06 290.00 284.88 288.27 17,871,752 +0.10(+0.03%)
Oct 02, 2020 286.62 291.98 286.51 288.17 11,482,700 -1.88(-0.65%)
Oct 01, 2020 295.26 295.59 288.25 290.05 16,299,924 -3.93(-1.34%)
Sep 30, 2020 284.01 295.00 283.71 293.98 24,762,507 +17.05(+6.16%)
Sep 29, 2020 275.43 279.30 274.90 276.93 7,677,511 +0.92(+0.33%)
Sep 28, 2020 275.53 278.84 274.20 276.01 8,742,452 +4.92(+1.81%)
Sep 25, 2020 267.57 271.81 264.56 271.09 11,466,500 +1.36(+0.50%)
Sep 24, 2020 267.93 271.25 267.33 269.73 9,557,102 -3.22(-1.18%)
Sep 23, 2020 275.40 277.83 271.50 272.95 7,345,825 -2.34(-0.85%)
Sep 22, 2020 276.02 276.32 270.05 275.29 9,667,967 +1.47(+0.54%)
Sep 21, 2020 269.10 274.22 266.40 273.82 9,068,916 +1.41(+0.52%)
Sep 18, 2020 275.98 277.27 270.55 272.41 11,753,400 -3.31(-1.20%)
Sep 17, 2020 273.11 275.90 272.32 275.72 8,013,173 -2.42(-0.87%)
Sep 16, 2020 281.03 283.61 278.00 278.14 9,587,455 +0.18(+0.06%)
Sep 15, 2020 278.00 279.10 274.80 277.96 8,286,003 +3.86(+1.41%)
Sep 14, 2020 275.36 276.29 271.76 274.10 7,871,708 +2.49(+0.92%)
Sep 11, 2020 272.63 274.53 268.12 271.61 9,412,800 +4.06(+1.52%)
Sep 10, 2020 274.90 277.10 267.40 267.55 10,672,953 -5.60(-2.05%)
Sep 09, 2020 274.45 275.64 270.88 273.15 9,456,588 +3.13(+1.16%)
Sep 08, 2020 270.23 273.97 266.59 270.02 12,722,425 -11.37(-4.04%)
Sep 04, 2020 279.60 283.78 267.39 281.39 15,885,800 -1.11(-0.39%)
Sep 03, 2020 289.00 290.73 278.16 282.50 16,734,721 -14.25(-4.80%)
Sep 02, 2020 299.00 299.00 289.79 296.75 12,632,967 -1.25(-0.42%)
Sep 01, 2020 289.20 298.00 288.87 298.00 13,802,227 +10.97(+3.82%)
Aug 31, 2020 288.62 289.19 283.61 287.03 13,249,657 -1.97(-0.68%)
Aug 28, 2020 285.09 289.50 283.57 289.00 9,689,600 +4.83(+1.70%)
Aug 27, 2020 290.17 290.25 282.10 284.17 14,798,739 -7.79(-2.67%)
Aug 26, 2020 289.26 292.48 284.10 291.96 19,517,331 +5.96(+2.08%)
Aug 25, 2020 278.06 289.12 276.04 286.00 27,522,910 +9.98(+3.62%)
Aug 24, 2020 273.24 276.97 271.62 276.02 22,463,606 +10.22(+3.84%)
Aug 21, 2020 259.03 267.43 258.31 265.80 25,648,200 +7.83(+3.04%)
Aug 20, 2020 256.89 258.88 254.18 257.97 21,442,785 -2.62(-1.01%)
Aug 19, 2020 260.89 261.29 257.38 260.59 14,056,444 +1.39(+0.54%)
Aug 18, 2020 258.71 261.42 256.06 259.20 13,254,249 +2.24(+0.87%)
Aug 17, 2020 253.00 257.38 250.09 256.96 9,753,379 +2.99(+1.18%)
Aug 14, 2020 255.49 255.77 251.64 253.97 7,876,400 +0.25(+0.10%)
Aug 13, 2020 256.39 256.97 252.88 253.72 8,784,844 -1.47(-0.58%)
Aug 12, 2020 249.25 256.08 248.68 255.19 11,115,653 +6.77(+2.73%)
Aug 11, 2020 251.29 252.88 247.83 248.42 10,676,920 +0.29(+0.12%)
Aug 10, 2020 249.34 251.75 246.10 248.13 13,621,700 -3.97(-1.57%)
Aug 07, 2020 257.41 257.76 247.57 252.10 22,529,600 -13.58(-5.11%)
Aug 06, 2020 263.42 265.70 259.20 265.68 10,355,352 +0.77(+0.29%)
Aug 05, 2020 263.74 265.98 261.76 264.91 10,722,835 +2.71(+1.03%)
Aug 04, 2020 260.08 262.56 258.82 262.20 10,987,948 +4.26(+1.65%)
Aug 03, 2020 254.00 260.65 254.00 257.94 11,532,891 +6.92(+2.76%)
Jul 31, 2020 254.20 254.40 248.10 251.02 12,310,600 -1.72(-0.68%)
Jul 30, 2020 251.70 253.86 249.62 252.74 7,015,171 +0.29(+0.11%)
Jul 29, 2020 250.34 254.30 250.10 252.45 11,487,260 +3.40(+1.37%)
Jul 28, 2020 251.15 251.65 248.53 249.05 9,870,935 -1.81(-0.72%)
Jul 27, 2020 247.11 252.87 245.81 250.86 18,961,556 +1.86(+0.75%)
Jul 24, 2020 244.96 249.48 241.89 249.00 17,221,400 -2.88(-1.14%)
Jul 23, 2020 252.10 257.66 248.69 251.88 25,706,433 +0.18(+0.07%)
Jul 22, 2020 255.76 256.27 249.60 251.70 19,673,118 -6.20(-2.40%)
Jul 21, 2020 261.21 261.92 256.52 257.90 17,127,615 +3.09(+1.21%)
Jul 20, 2020 256.45 257.67 252.43 254.81 19,011,040 +7.67(+3.10%)
Jul 17, 2020 246.55 247.93 244.48 247.14 18,752,900 +4.64(+1.91%)
Jul 16, 2020 241.77 245.05 240.74 242.50 18,026,405 -6.71(-2.69%)
Jul 15, 2020 251.48 252.50 246.54 249.21 12,610,508 +0.63(+0.25%)
Jul 14, 2020 246.57 249.75 241.23 248.58 19,755,606 -3.09(-1.23%)
Jul 13, 2020 261.45 265.66 250.68 251.67 21,547,353 -9.34(-3.58%)
Jul 10, 2020 260.21 261.90 255.71 261.01 20,335,000 -0.57(-0.22%)
Jul 09, 2020 265.55 268.00 255.91 261.58 36,772,864 +3.66(+1.42%)
Jul 08, 2020 244.86 258.49 244.02 257.92 39,908,494 +21.41(+9.05%)
Jul 07, 2020 241.01 241.30 236.13 236.51 16,484,067 -3.49(-1.45%)
Jul 06, 2020 233.31 240.48 232.82 240.00 33,661,048 +16.40(+7.33%)
Jul 02, 2020 221.85 225.02 220.06 223.60 18,128,600 +7.65(+3.54%)
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.