Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

124.84 USD -6.19 (-4.72%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 102.65 103.21 101.42 101.69 15,837,333 -0.24(-0.24%)
Oct 28, 2016 102.35 103.05 101.55 101.93 8,479,491 -0.45(-0.44%)
Oct 27, 2016 103.38 104.11 101.85 102.38 8,806,092 -0.40(-0.39%)
Oct 26, 2016 103.68 104.00 102.70 102.78 7,579,156 -1.44(-1.38%)
Oct 25, 2016 104.86 105.20 104.02 104.22 8,984,458 -0.28(-0.27%)
Oct 24, 2016 104.98 105.30 103.55 104.50 10,897,348 +0.56(+0.54%)
Oct 21, 2016 103.70 103.94 102.75 103.94 8,073,095 +0.09(+0.09%)
Oct 20, 2016 104.20 104.74 103.57 103.85 7,105,156 -0.08(-0.08%)
Oct 19, 2016 104.33 104.80 103.65 103.93 8,915,046 +0.59(+0.57%)
Oct 18, 2016 104.47 104.99 103.31 103.34 11,100,158 +0.50(+0.49%)
Oct 17, 2016 101.50 103.47 101.28 102.84 10,350,143 +0.99(+0.97%)
Oct 14, 2016 104.27 104.70 101.03 101.85 12,789,498 -0.30(-0.29%)
Oct 13, 2016 102.06 102.55 99.00 102.15 22,388,647 -1.47(-1.42%)
Oct 12, 2016 105.05 105.11 101.82 103.62 18,434,183 -1.61(-1.53%)
Oct 11, 2016 107.89 107.97 104.75 105.23 14,910,089 -3.18(-2.93%)
Oct 10, 2016 106.79 109.00 106.56 108.41 11,516,178 +2.41(+2.27%)
Oct 07, 2016 106.89 107.53 105.56 106.00 8,954,371 -1.08(-1.01%)
Oct 06, 2016 107.30 107.51 106.18 107.08 9,885,558 +0.12(+0.11%)
Oct 05, 2016 105.87 107.45 105.70 106.96 13,174,096 +1.51(+1.43%)
Oct 04, 2016 105.93 106.23 105.05 105.45 11,068,641 +0.07(+0.07%)
Oct 03, 2016 105.45 106.29 104.98 105.38 10,836,322 -0.41(-0.39%)
Sep 30, 2016 106.50 107.10 105.79 105.79 15,551,214 +0.24(+0.23%)
Sep 29, 2016 106.51 106.69 104.57 105.55 29,849,661 -3.20(-2.94%)
Sep 28, 2016 108.44 109.87 107.16 108.75 16,258,873 +0.49(+0.45%)
Sep 27, 2016 106.52 108.49 106.37 108.26 17,480,678 +2.37(+2.24%)
Sep 26, 2016 106.52 107.06 105.30 105.89 16,801,903 -1.82(-1.69%)
Sep 23, 2016 108.25 108.40 106.71 107.71 23,082,976 -1.65(-1.51%)
Sep 22, 2016 107.57 109.76 107.48 109.36 35,623,768 +3.36(+3.17%)
Sep 21, 2016 102.46 106.19 102.21 106.00 22,995,058 +4.55(+4.48%)
Sep 20, 2016 102.94 103.73 100.93 101.45 12,861,426 -1.58(-1.53%)
Sep 19, 2016 105.16 105.50 102.19 103.03 15,231,439 -1.61(-1.54%)
Sep 16, 2016 104.00 105.39 103.86 104.64 20,363,471 +0.19(+0.18%)
Sep 15, 2016 102.62 104.48 102.53 104.45 20,834,726 +2.05(+2.00%)
Sep 14, 2016 100.08 102.59 100.02 102.40 19,601,531 +2.12(+2.11%)
Sep 13, 2016 100.38 101.49 98.84 100.28 20,003,490 -0.52(-0.52%)
Sep 12, 2016 97.38 101.38 97.00 100.80 17,315,887 +1.18(+1.18%)
Sep 09, 2016 101.80 102.21 99.05 99.62 21,250,414 -2.95(-2.88%)
Sep 08, 2016 101.93 103.78 101.63 102.57 15,474,446 +0.25(+0.24%)
Sep 07, 2016 103.84 104.00 102.26 102.32 15,756,486 -1.46(-1.41%)
Sep 06, 2016 100.45 104.30 100.45 103.78 32,799,716 +4.53(+4.56%)
Sep 02, 2016 97.97 99.25 99.25 99.25 17,454,700 +1.83(+1.88%)
Sep 01, 2016 97.30 97.99 97.01 97.42 13,386,646 +0.23(+0.24%)
Aug 31, 2016 96.14 97.20 96.01 97.19 28,611,495 +1.19(+1.24%)
Aug 30, 2016 95.35 96.68 95.17 96.00 13,990,694 +1.12(+1.18%)
Aug 29, 2016 94.60 95.16 94.21 94.88 8,816,299 -0.18(-0.19%)
Aug 26, 2016 94.15 95.45 94.08 95.06 14,133,920 +1.12(+1.19%)
Aug 25, 2016 93.75 94.69 93.12 93.94 13,036,174 +0.06(+0.06%)
Aug 24, 2016 95.68 96.30 93.56 93.88 12,722,727 -1.91(-1.99%)
Aug 23, 2016 95.59 96.48 95.41 95.79 9,646,350 +0.14(+0.15%)
Aug 22, 2016 96.47 96.63 94.75 95.65 16,222,785 -1.21(-1.25%)
Aug 19, 2016 96.91 97.24 96.34 96.86 14,267,089 -0.14(-0.14%)
Aug 18, 2016 97.25 97.94 96.62 97.00 15,008,219 +0.00(+0.00%)
Aug 17, 2016 96.17 97.25 96.05 97.00 14,977,271 +0.34(+0.35%)
Aug 16, 2016 96.15 97.15 95.05 96.66 27,510,322 -0.51(-0.52%)
Aug 15, 2016 98.28 98.86 96.82 97.17 33,800,107 -1.08(-1.10%)
Aug 12, 2016 92.98 98.35 92.91 98.25 71,968,347 +6.48(+7.06%)
Aug 11, 2016 92.14 92.80 91.26 91.77 54,165,352 +4.44(+5.08%)
Aug 10, 2016 86.01 87.73 86.01 87.33 28,173,606 +2.09(+2.45%)
Aug 09, 2016 85.05 85.63 84.80 85.24 15,341,507 +0.24(+0.28%)
Aug 08, 2016 84.99 85.02 84.30 85.00 11,524,403 +0.41(+0.48%)
Aug 05, 2016 85.01 85.08 84.44 84.59 9,401,657 -0.16(-0.19%)
Aug 04, 2016 83.75 84.98 83.69 84.75 10,731,563 +1.08(+1.29%)
Aug 03, 2016 83.30 83.84 83.17 83.67 5,364,008 -0.13(-0.16%)
Aug 02, 2016 84.34 84.34 82.91 83.80 7,690,180 -0.54(-0.64%)
Aug 01, 2016 82.79 84.80 82.59 84.34 13,398,643 +1.86(+2.26%)
Jul 29, 2016 83.37 83.42 81.94 82.48 8,709,279 -0.64(-0.77%)
Jul 28, 2016 83.46 83.49 82.12 83.12 7,476,426 +0.02(+0.02%)
Jul 27, 2016 83.60 83.64 83.00 83.10 11,624,659 -0.49(-0.59%)
Jul 26, 2016 82.86 83.63 82.63 83.59 7,713,794 +0.40(+0.48%)
Jul 25, 2016 84.47 84.79 82.61 83.19 13,184,767 -1.30(-1.54%)
Jul 22, 2016 84.00 84.50 83.81 84.49 5,988,370 +0.31(+0.37%)
Jul 21, 2016 84.71 85.00 83.66 84.18 10,191,960 -0.24(-0.28%)
Jul 20, 2016 83.27 84.70 83.23 84.42 13,981,317 +1.65(+1.99%)
Jul 19, 2016 82.48 83.69 82.05 82.77 9,798,455 +0.12(+0.15%)
Jul 18, 2016 80.60 82.79 80.60 82.65 12,107,854 +1.40(+1.72%)
Jul 15, 2016 81.78 82.49 80.96 81.25 8,919,868 -0.49(-0.60%)
Jul 14, 2016 81.18 82.24 80.86 81.74 9,357,917 +1.17(+1.45%)
Jul 13, 2016 81.83 81.88 80.37 80.57 10,733,263 -1.17(-1.43%)
Jul 12, 2016 81.79 82.88 81.51 81.74 15,293,895 +0.28(+0.34%)
Jul 11, 2016 79.33 81.90 79.24 81.46 17,416,625 +2.47(+3.13%)
Jul 08, 2016 78.44 78.90 79.35 78.99 14,029,075 -0.36(-0.45%)
Jul 07, 2016 79.00 79.49 78.72 79.35 6,817,894 +0.71(+0.90%)
Jul 06, 2016 78.47 78.82 77.68 78.64 7,737,637 -0.33(-0.42%)
Jul 05, 2016 79.04 79.55 78.37 78.97 6,844,677 -0.68(-0.85%)
Jul 01, 2016 79.12 79.65 79.65 79.65 7,271,300 +0.12(+0.15%)
Jun 30, 2016 78.31 79.76 78.28 79.53 12,485,038 +1.49(+1.91%)
Jun 29, 2016 76.98 78.48 76.90 78.04 11,458,248 +1.76(+2.31%)
Jun 28, 2016 75.50 76.60 75.50 76.28 11,265,597 +2.05(+2.76%)
Jun 27, 2016 75.80 76.29 73.30 74.23 15,251,072 -2.06(-2.70%)
Jun 24, 2016 76.83 77.50 75.43 76.29 18,224,791 -2.85(-3.60%)
Jun 23, 2016 79.16 79.46 78.55 79.14 8,271,738 +0.41(+0.52%)
Jun 22, 2016 79.04 79.12 78.21 78.73 8,170,465 +0.11(+0.14%)
Jun 21, 2016 78.75 79.08 78.40 78.62 8,881,505 +0.47(+0.60%)
Jun 20, 2016 77.90 78.79 77.84 78.15 9,623,642 +1.15(+1.49%)
Jun 17, 2016 78.45 78.45 76.48 77.00 15,582,575 -1.27(-1.62%)
Jun 16, 2016 77.84 78.40 76.20 78.27 13,569,211 -0.12(-0.15%)
Jun 15, 2016 78.31 78.77 77.51 78.39 14,732,924 +0.62(+0.80%)
Jun 14, 2016 76.89 78.45 76.75 77.77 22,356,592 +2.32(+3.07%)
Jun 13, 2016 75.25 76.46 75.00 75.45 11,296,597 -0.47(-0.62%)
Jun 10, 2016 76.43 77.05 75.76 75.92 10,421,059 -1.64(-2.11%)
Jun 09, 2016 77.39 78.07 76.78 77.56 8,994,249 -0.08(-0.10%)
Jun 08, 2016 78.00 78.53 77.38 77.64 11,610,705 -0.20(-0.26%)
Jun 07, 2016 78.19 78.37 77.32 77.84 12,876,692 -0.22(-0.28%)
Jun 06, 2016 77.11 78.33 76.71 78.06 19,165,856 +1.44(+1.88%)
Jun 03, 2016 77.24 77.80 75.71 76.62 23,685,736 -0.68(-0.88%)
Jun 02, 2016 76.65 77.75 76.60 77.30 45,378,304 +0.61(+0.80%)
Jun 01, 2016 82.00 80.14 76.55 76.69 62,513,923 -5.31(-6.48%)
May 31, 2016 81.00 82.02 80.20 82.00 78,836,173 +1.03(+1.27%)
May 27, 2016 78.49 80.97 80.97 80.97 24,552,900 +2.62(+3.34%)
May 26, 2016 75.59 78.86 76.80 78.35 26,965,245 +2.76(+3.65%)
May 25, 2016 81.12 79.20 74.12 75.59 49,668,044 -5.53(-6.82%)
May 24, 2016 79.17 81.31 79.07 81.12 16,702,430 +2.12(+2.68%)
May 23, 2016 78.95 79.50 78.61 79.00 7,187,006 +0.21(+0.27%)
May 20, 2016 78.32 79.45 78.35 78.79 11,043,922 +0.47(+0.60%)
May 19, 2016 78.65 79.26 77.60 78.32 8,317,470 -0.71(-0.90%)
May 18, 2016 78.71 80.00 78.47 79.03 9,084,812 -0.32(-0.40%)
May 17, 2016 79.83 80.20 79.31 79.35 10,970,576 +0.06(+0.08%)
May 16, 2016 77.86 79.93 77.59 79.29 11,660,032 +2.13(+2.76%)
May 13, 2016 78.82 79.16 76.97 77.16 10,077,984 -2.00(-2.53%)
May 12, 2016 80.01 80.45 78.32 79.16 8,791,051 -0.64(-0.80%)
May 11, 2016 79.43 80.49 79.41 79.80 11,071,666 +0.08(+0.10%)
May 10, 2016 79.79 79.89 79.15 79.72 9,318,849 +0.31(+0.39%)
May 09, 2016 78.94 79.98 78.89 79.41 11,795,308 +0.21(+0.27%)
May 06, 2016 78.35 79.72 78.25 79.20 12,862,054 +0.37(+0.47%)
May 05, 2016 79.52 79.94 78.10 78.83 27,950,653 +3.01(+3.97%)
May 04, 2016 75.64 75.91 75.01 75.82 14,319,599 -0.09(-0.12%)
May 03, 2016 75.96 76.27 75.43 75.91 8,018,210 -0.70(-0.91%)
May 02, 2016 76.89 77.00 75.94 76.61 7,716,288 -0.33(-0.43%)
Apr 29, 2016 76.81 77.28 75.66 76.94 10,124,250 +0.54(+0.71%)
Apr 28, 2016 77.65 77.90 76.09 76.40 9,958,462 -1.25(-1.61%)
Apr 27, 2016 78.30 78.62 76.57 77.65 11,490,555 -0.96(-1.22%)
Apr 26, 2016 78.85 79.56 77.80 78.61 9,631,628 -0.23(-0.29%)
Apr 25, 2016 79.80 79.84 78.68 78.84 9,205,564 -1.05(-1.31%)
Apr 22, 2016 80.12 85.89 79.15 79.89 8,649,349 -0.89(-1.10%)
Apr 21, 2016 81.08 81.78 80.20 80.78 8,817,608 -0.43(-0.53%)
Apr 20, 2016 79.00 81.74 78.99 81.21 14,911,832 +1.75(+2.20%)
Apr 19, 2016 79.20 80.48 78.47 79.46 14,741,312 +0.45(+0.57%)
Apr 18, 2016 78.52 79.12 77.71 79.01 7,765,640 +0.04(+0.05%)
Apr 15, 2016 79.45 79.75 78.46 78.97 11,709,125 -0.64(-0.80%)
Apr 14, 2016 79.31 79.86 78.36 79.61 12,610,954 -0.03(-0.04%)
Apr 13, 2016 78.74 79.72 78.52 79.64 14,147,706 +1.78(+2.29%)
Apr 12, 2016 78.00 78.24 76.87 77.86 7,113,401 +0.15(+0.19%)
Apr 11, 2016 78.07 78.59 77.43 77.71 7,896,383 +0.24(+0.31%)
Apr 08, 2016 78.27 78.76 76.62 77.47 8,401,183 -0.14(-0.18%)
Apr 07, 2016 77.60 78.60 77.18 77.61 10,937,309 -1.07(-1.36%)
Apr 06, 2016 77.30 79.15 77.19 78.68 9,066,455 +1.36(+1.76%)
Apr 05, 2016 78.20 78.29 76.91 77.32 9,601,972 -1.76(-2.23%)
Apr 04, 2016 78.33 79.55 78.32 79.08 9,816,082 +0.35(+0.44%)
Apr 01, 2016 78.24 79.02 78.20 78.73 9,262,187 -0.30(-0.38%)
Mar 31, 2016 78.50 79.84 78.41 79.03 11,318,426 +0.17(+0.22%)
Mar 30, 2016 79.01 79.55 78.54 78.86 10,695,184 +0.78(+1.00%)
Mar 29, 2016 75.60 78.24 75.57 78.08 12,533,633 +1.60(+2.09%)
Mar 28, 2016 76.45 76.89 74.90 76.48 6,081,751 +0.62(+0.82%)
Mar 24, 2016 75.15 75.86 75.86 75.86 8,833,400 -0.70(-0.91%)
Mar 23, 2016 78.16 78.98 76.15 76.56 10,806,239 -1.62(-2.07%)
Mar 22, 2016 77.00 78.55 76.91 78.18 9,146,958 +0.07(+0.09%)
Mar 21, 2016 77.09 79.68 76.94 78.11 15,492,240 +1.86(+2.44%)
Mar 18, 2016 74.97 76.30 74.71 76.25 13,350,099 +2.00(+2.69%)
Mar 17, 2016 73.76 74.37 73.51 74.25 9,423,789 +0.75(+1.02%)
Mar 16, 2016 72.01 73.66 71.86 73.50 7,700,551 +1.27(+1.76%)
Mar 15, 2016 72.62 72.84 71.75 72.23 8,373,021 -1.12(-1.53%)
Mar 14, 2016 74.01 74.42 72.89 73.35 11,069,701 -0.66(-0.89%)
Mar 11, 2016 72.58 74.01 72.22 74.01 11,219,201 +2.04(+2.83%)
Mar 10, 2016 72.50 73.05 70.61 71.97 11,247,223 -0.46(-0.64%)
Mar 09, 2016 71.59 72.61 70.68 72.43 7,276,673 +1.36(+1.91%)
Mar 08, 2016 72.40 72.65 70.96 71.07 8,668,609 -1.82(-2.50%)
Mar 07, 2016 72.20 73.98 72.00 72.89 11,242,752 +0.67(+0.93%)
Mar 04, 2016 70.96 72.61 70.75 72.22 10,763,583 +1.20(+1.69%)
Mar 03, 2016 71.31 72.59 70.53 71.02 11,594,418 -0.23(-0.32%)
Mar 02, 2016 72.04 72.04 70.75 71.25 10,500,457 +0.39(+0.55%)
Mar 01, 2016 70.02 71.84 69.86 70.86 13,999,702 +2.05(+2.98%)
Feb 29, 2016 67.64 70.58 67.56 68.81 17,983,172 +1.90(+2.84%)
Feb 26, 2016 68.09 68.83 66.86 66.91 12,084,083 +0.25(+0.38%)
Feb 25, 2016 65.67 66.72 64.66 66.66 14,665,760 -0.57(-0.85%)
Feb 24, 2016 66.17 67.69 65.21 67.23 10,775,030 +0.26(+0.39%)
Feb 23, 2016 68.50 68.66 66.46 66.97 12,876,698 -1.87(-2.72%)
Feb 22, 2016 68.30 69.53 67.98 68.84 13,353,451 +1.56(+2.32%)
Feb 19, 2016 66.80 67.75 66.09 67.28 12,334,936 +0.76(+1.14%)
Feb 18, 2016 67.00 68.50 66.23 66.52 14,546,878 +0.14(+0.21%)
Feb 17, 2016 67.17 67.39 65.68 66.38 14,453,085 +0.09(+0.14%)
Feb 16, 2016 64.42 66.89 64.04 66.29 21,724,079 +5.40(+8.87%)
Feb 12, 2016 61.27 60.89 60.89 60.89 13,669,600 +0.32(+0.53%)
Feb 11, 2016 60.25 61.63 59.85 60.57 15,005,877 -1.21(-1.96%)
Feb 10, 2016 61.90 63.09 60.87 61.78 8,995,641 +0.39(+0.64%)
Feb 09, 2016 60.11 62.22 59.28 61.39 12,734,460 +0.29(+0.47%)
Feb 08, 2016 60.90 62.05 60.45 61.10 16,155,135 -1.54(-2.46%)
Feb 05, 2016 64.71 64.86 62.18 62.64 12,842,834 -2.22(-3.42%)
Feb 04, 2016 64.33 65.72 63.10 64.86 22,909,247 +1.42(+2.24%)
Feb 03, 2016 65.60 65.73 60.87 63.44 31,915,352 -1.65(-2.53%)
Feb 02, 2016 67.05 67.74 64.66 65.09 19,147,586 -1.94(-2.89%)
Feb 01, 2016 66.50 67.70 65.35 67.03 16,183,743 +0.00(+0.00%)
Jan 29, 2016 67.98 68.93 65.40 67.03 25,594,680 +0.11(+0.16%)
Jan 28, 2016 72.55 73.15 66.67 66.92 33,127,500 -2.62(-3.77%)
Jan 27, 2016 69.96 71.42 68.75 69.54 18,200,624 -0.23(-0.33%)
Jan 26, 2016 69.01 70.19 68.88 69.77 11,464,311 +0.05(+0.07%)
Jan 25, 2016 70.80 70.80 69.02 69.72 14,767,064 -0.65(-0.92%)
Jan 22, 2016 72.51 73.34 69.89 70.37 15,834,702 -0.35(-0.49%)
Jan 21, 2016 68.78 71.65 67.14 70.72 16,562,347 +2.01(+2.93%)
Jan 20, 2016 68.03 69.11 65.34 68.71 19,447,511 -1.42(-2.02%)
Jan 19, 2016 71.94 72.31 69.82 70.13 17,360,029 +0.54(+0.78%)
Jan 15, 2016 68.70 69.59 69.59 69.59 20,722,500 -2.66(-3.68%)
Jan 14, 2016 70.29 72.72 68.27 72.25 17,717,522 +1.96(+2.79%)
Jan 13, 2016 72.77 73.24 70.22 70.29 12,466,532 -2.39(-3.29%)
Jan 12, 2016 71.45 72.77 71.00 72.68 13,450,806 +2.76(+3.95%)
Jan 11, 2016 71.29 71.73 69.02 69.92 16,954,569 -0.88(-1.24%)
Jan 08, 2016 74.33 74.66 70.67 70.80 20,814,578 -1.92(-2.64%)
Jan 07, 2016 73.29 75.30 71.54 72.72 27,270,536 -4.61(-5.96%)
Jan 06, 2016 77.12 78.49 76.97 77.33 11,565,402 -1.30(-1.65%)
Jan 05, 2016 77.92 78.68 77.26 78.63 14,210,731 +1.94(+2.53%)
Jan 04, 2016 78.18 78.31 75.18 76.69 23,048,605 -4.58(-5.64%)
Dec 31, 2015 81.48 81.27 81.27 81.27 6,744,500 -0.41(-0.50%)
Dec 30, 2015 82.95 83.11 81.50 81.68 6,981,946 -1.58(-1.90%)
Dec 29, 2015 82.50 83.51 82.41 83.26 6,940,616 +1.12(+1.36%)
Dec 28, 2015 82.56 82.75 81.52 82.14 9,318,365 -1.57(-1.88%)
Dec 24, 2015 84.56 83.71 83.71 83.71 3,775,300 -1.09(-1.29%)
Dec 23, 2015 85.05 85.09 83.72 84.80 11,237,084 -0.04(-0.05%)
Dec 22, 2015 82.89 85.09 82.89 84.84 12,773,786 +1.97(+2.38%)
Dec 21, 2015 83.15 83.73 82.43 82.87 8,093,156 +0.22(+0.27%)
Dec 18, 2015 83.20 83.75 82.03 82.65 12,168,724 -0.91(-1.09%)
Dec 17, 2015 85.00 85.32 82.85 83.56 12,998,729 -1.07(-1.26%)
Dec 16, 2015 83.30 85.05 83.00 84.63 16,563,845 +2.14(+2.59%)
Dec 15, 2015 81.06 83.38 80.90 82.49 13,052,429 +1.92(+2.38%)
Dec 14, 2015 80.15 80.76 78.99 80.57 12,068,486 +0.83(+1.04%)
Dec 11, 2015 82.85 83.05 79.42 79.74 20,793,568 -4.59(-5.44%)
Dec 10, 2015 83.34 84.34 82.85 84.33 10,464,118 +0.91(+1.09%)
Dec 09, 2015 84.37 85.20 82.97 83.42 21,910,372 -0.96(-1.14%)
Dec 08, 2015 82.77 84.67 82.61 84.38 14,643,727 -0.38(-0.45%)
Dec 07, 2015 84.80 85.13 84.20 84.76 11,873,159 -0.09(-0.11%)
Dec 04, 2015 82.58 85.00 82.42 84.85 15,554,984 +2.26(+2.74%)
Dec 03, 2015 85.05 85.10 82.10 82.59 23,018,403 -2.41(-2.84%)
Dec 02, 2015 84.27 85.82 84.25 85.00 36,596,660 +1.00(+1.19%)
Dec 01, 2015 83.77 84.39 83.50 84.00 26,212,547 -0.08(-0.10%)
Nov 30, 2015 81.50 84.47 81.50 84.08 97,794,984 +2.70(+3.32%)
Nov 27, 2015 80.57 81.41 79.28 81.38 12,600,339 -0.33(-0.40%)
Nov 25, 2015 80.91 81.71 81.71 81.71 16,330,900 +0.85(+1.05%)
Nov 24, 2015 80.85 81.11 79.27 80.86 15,261,907 -0.45(-0.55%)
Nov 23, 2015 80.45 82.19 79.97 81.31 18,762,194 +1.36(+1.70%)
Nov 20, 2015 78.44 80.79 78.40 79.95 21,025,813 +2.08(+2.67%)
Nov 19, 2015 78.06 79.15 77.40 77.87 15,688,810 +0.18(+0.23%)
Nov 18, 2015 78.25 78.31 76.15 77.69 16,728,147 -0.44(-0.56%)
Nov 17, 2015 78.90 79.14 77.47 78.13 12,469,136 -0.17(-0.22%)
Nov 16, 2015 75.83 78.75 75.77 78.30 17,029,414 +2.45(+3.23%)
Nov 13, 2015 77.15 78.00 75.64 75.85 24,235,506 -2.91(-3.69%)
Nov 12, 2015 78.99 80.50 78.45 78.76 18,830,102 -1.09(-1.37%)
Nov 11, 2015 82.28 82.49 78.12 79.85 29,615,955 -1.58(-1.94%)
Nov 10, 2015 81.10 82.43 79.62 81.43 21,984,769 +0.05(+0.06%)
Nov 09, 2015 83.44 83.47 80.22 81.38 19,083,005 -2.23(-2.67%)
Nov 06, 2015 85.53 86.35 80.77 83.61 38,530,985 -1.77(-2.07%)
Nov 05, 2015 85.22 86.42 84.20 85.38 20,638,018 -0.02(-0.02%)
Nov 04, 2015 84.45 85.60 84.03 85.40 23,709,955 +1.96(+2.35%)
Nov 03, 2015 84.00 84.59 83.13 83.44 11,639,742 -0.91(-1.08%)
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.