Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

111.96 USD -10.04 (-8.23%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 167.07 168.56 162.72 164.94 17,155,527 -4.85(-2.86%)
Oct 28, 2021 168.49 170.35 166.77 169.79 12,431,251 +0.56(+0.33%)
Oct 27, 2021 167.53 172.45 167.34 169.23 11,795,713 -0.76(-0.45%)
Oct 26, 2021 174.48 169.99 17,560,072 -6.18(-3.51%)
Oct 25, 2021 177.86 178.28 173.83 176.17 13,189,689 -1.53(-0.86%)
Oct 22, 2021 179.08 182.09 175.81 177.70 20,807,419 +0.28(+0.16%)
Oct 21, 2021 177.00 179.78 176.72 177.42 16,428,051 +0.24(+0.14%)
Oct 20, 2021 180.95 182.09 176.13 177.18 33,683,046 +0.18(+0.10%)
Oct 19, 2021 170.60 177.44 170.45 177.00 33,509,084 +10.18(+6.10%)
Oct 18, 2021 166.58 169.25 166.58 166.82 18,928,147 -1.18(-0.70%)
Oct 15, 2021 166.99 169.80 165.43 168.00 20,762,844 +1.22(+0.73%)
Oct 14, 2021 168.26 168.99 164.46 166.78 17,416,733 -0.62(-0.37%)
Oct 13, 2021 164.38 168.26 163.60 167.40 18,560,006 +4.40(+2.70%)
Oct 12, 2021 163.82 165.73 162.24 163.00 24,492,621 -0.95(-0.58%)
Oct 11, 2021 169.61 169.80 163.95 163.95 42,154,846 +2.43(+1.50%)
Oct 08, 2021 159.86 162.78 157.91 161.52 33,599,313 +5.52(+3.54%)
Oct 07, 2021 151.05 158.29 150.75 156.00 46,008,473 +11.90(+8.26%)
Oct 06, 2021 140.56 144.89 139.96 144.10 14,872,770 +0.96(+0.67%)
Oct 05, 2021 139.38 143.83 139.19 143.14 14,022,542 +3.51(+2.51%)
Oct 04, 2021 141.70 141.84 138.43 139.63 25,191,121 -4.57(-3.17%)
Oct 01, 2021 147.09 148.45 143.34 144.20 20,211,140 -3.85(-2.60%)
Sep 30, 2021 147.03 149.58 146.86 148.05 14,291,285 +0.47(+0.32%)
Sep 29, 2021 150.46 152.05 147.48 147.58 17,370,754 -4.81(-3.16%)
Sep 28, 2021 152.16 153.73 148.86 152.39 26,271,633 +2.21(+1.47%)
Sep 27, 2021 144.92 150.99 144.46 150.18 24,261,438 +5.10(+3.52%)
Sep 24, 2021 147.71 148.00 144.57 145.08 32,071,477 -6.11(-4.04%)
Sep 23, 2021 152.58 152.68 149.61 151.19 24,747,326 -0.70(-0.46%)
Sep 22, 2021 151.47 154.00 151.02 151.89 19,801,766 +1.71(+1.14%)
Sep 21, 2021 151.58 152.58 149.57 150.18 19,477,003 -1.31(-0.86%)
Sep 20, 2021 154.40 155.14 149.09 151.49 36,139,040 -8.56(-5.35%)
Sep 17, 2021 158.48 160.38 158.09 160.05 25,543,398 +3.79(+2.43%)
Sep 16, 2021 154.92 157.64 153.67 156.26 24,341,320 -1.60(-1.01%)
Sep 15, 2021 157.95 158.03 153.92 157.86 31,787,046 -2.29(-1.43%)
Sep 14, 2021 162.86 163.07 159.48 160.15 20,916,718 -5.26(-3.18%)
Sep 13, 2021 164.49 166.86 163.03 165.41 15,451,446 -2.69(-1.60%)
Sep 10, 2021 171.20 171.64 167.61 168.10 15,064,428 +0.78(+0.47%)
Sep 09, 2021 167.30 169.04 165.58 167.32 17,294,020 -3.39(-1.99%)
Sep 08, 2021 174.25 174.37 169.26 170.71 18,975,787 -4.45(-2.54%)
Sep 07, 2021 174.15 176.84 173.37 175.16 24,596,388 +4.86(+2.85%)
Sep 03, 2021 169.52 172.06 168.88 170.30 16,440,648 -1.70(-0.99%)
Sep 02, 2021 178.01 178.18 171.67 172.00 29,344,354 -1.28(-0.74%)
Sep 01, 2021 169.56 174.79 169.49 173.28 29,534,478 +6.29(+3.77%)
Aug 31, 2021 167.70 169.00 166.14 166.99 24,615,640 +4.70(+2.90%)
Aug 30, 2021 160.17 163.29 158.23 162.29 23,755,547 +2.82(+1.77%)
Aug 27, 2021 159.99 161.77 158.56 159.47 31,718,183 -5.77(-3.49%)
Aug 26, 2021 167.46 168.45 164.82 165.24 18,800,101 -3.86(-2.28%)
Aug 25, 2021 168.70 168.70 166.08 169.10 26,041,616 -2.60(-1.51%)
Aug 24, 2021 169.04 174.15 168.17 171.70 62,843,283 +10.64(+6.61%)
Aug 23, 2021 159.28 161.47 152.90 161.06 88,635,037 +3.10(+1.96%)
Aug 20, 2021 164.12 166.93 155.50 157.96 75,949,367 -2.59(-1.61%)
Aug 19, 2021 166.70 167.26 159.51 160.55 66,625,668 -11.80(-6.85%)
Aug 18, 2021 174.10 175.36 172.11 172.35 34,308,688 -1.38(-0.79%)
Aug 17, 2021 175.92 177.89 173.15 173.73 40,536,423 -8.98(-4.91%)
Aug 16, 2021 185.00 186.26 181.51 182.71 21,036,961 -5.91(-3.13%)
Aug 13, 2021 188.61 189.26 186.71 188.62 15,381,928 -3.04(-1.59%)
Aug 12, 2021 191.17 192.98 189.68 191.66 12,880,061 -3.20(-1.64%)
Aug 11, 2021 196.60 196.92 194.73 194.86 8,980,222 -0.87(-0.44%)
Aug 10, 2021 197.27 198.45 195.07 195.73 9,977,614 +0.48(+0.25%)
Aug 09, 2021 194.58 195.50 192.82 195.25 14,654,824 -1.14(-0.58%)
Aug 06, 2021 199.25 199.31 195.68 196.39 11,970,635 -2.89(-1.45%)
Aug 05, 2021 199.27 200.29 197.64 199.28 9,876,457 -1.43(-0.71%)
Aug 04, 2021 197.49 203.27 196.91 200.71 22,331,882 +3.33(+1.69%)
Aug 03, 2021 195.01 197.44 192.00 197.38 20,097,809 -2.71(-1.35%)
Aug 02, 2021 196.27 202.07 196.25 200.09 17,873,340 +4.90(+2.51%)
Jul 30, 2021 190.58 196.04 190.49 195.19 17,250,708 -2.35(-1.19%)
Jul 29, 2021 201.04 201.14 194.91 197.54 23,338,693 +1.53(+0.78%)
Jul 28, 2021 190.23 198.00 189.76 196.01 34,517,431 +9.94(+5.34%)
Jul 27, 2021 183.59 186.90 179.67 186.07 59,242,733 -5.69(-2.97%)
Jul 26, 2021 198.37 198.57 190.88 191.76 55,734,382 -14.77(-7.15%)
Jul 23, 2021 206.29 206.89 203.56 206.53 25,540,005 -7.51(-3.51%)
Jul 22, 2021 212.64 216.39 212.60 214.04 10,559,380 +2.96(+1.40%)
Jul 21, 2021 209.15 211.85 208.42 211.08 7,657,230 +0.49(+0.23%)
Jul 20, 2021 209.00 211.50 207.47 210.59 9,980,438 +1.68(+0.80%)
Jul 19, 2021 206.29 209.08 203.24 208.91 15,860,538 -3.19(-1.50%)
Jul 16, 2021 214.85 215.20 211.46 212.10 11,150,281 -2.66(-1.24%)
Jul 15, 2021 215.11 216.60 213.16 214.76 14,275,025 +3.26(+1.54%)
Jul 14, 2021 215.50 216.35 211.03 211.50 19,479,331 +1.99(+0.95%)
Jul 13, 2021 209.23 212.81 208.19 209.51 17,374,716 +4.03(+1.96%)
Jul 12, 2021 203.90 206.46 203.02 205.48 11,253,079 -0.46(-0.22%)
Jul 09, 2021 202.05 207.27 201.50 205.94 16,917,294 +6.09(+3.05%)
Jul 08, 2021 201.71 202.28 198.26 199.85 34,017,909 -8.15(-3.92%)
Jul 07, 2021 211.61 212.05 207.82 208.00 18,328,514 -3.60(-1.70%)
Jul 06, 2021 215.32 215.40 209.37 211.60 23,710,354 -6.15(-2.82%)
Jul 02, 2021 219.16 219.50 216.46 217.75 12,998,070 -4.12(-1.86%)
Jul 01, 2021 228.07 228.85 221.55 221.87 13,321,194 -4.91(-2.17%)
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 10,926,723 -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 218.28 219.08 217.19 219.02 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 15,145,108 +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 13,547,731 +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 15,995,746 -5.67(-2.13%)
Jan 26, 2021 263.80 266.00 261.12 265.92 14,607,435 +4.54(+1.74%)
Jan 25, 2021 263.62 265.20 257.85 261.38 19,442,544 +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%)
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.