Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alibaba Group Holding Ltd
(NY:
BABA
)
81.26
+0.46 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
304.46
306.71
296.21
300.65
15,124,416
-7.77(-2.52%)
Oct 29, 2020
305.33
311.39
304.81
308.41
11,313,499
+4.56(+1.50%)
Oct 28, 2020
309.34
309.34
301.94
303.86
13,822,404
-9.08(-2.90%)
Oct 27, 2020
303.67
315.08
301.56
312.93
13,349,556
+10.13(+3.35%)
Oct 26, 2020
305.81
311.28
299.18
302.80
9,471,761
-3.01(-0.98%)
Oct 23, 2020
303.19
306.21
300.03
305.81
6,315,166
+3.59(+1.19%)
Oct 22, 2020
307.33
307.71
300.18
302.22
8,118,751
-1.67(-0.55%)
Oct 21, 2020
307.62
309.83
303.62
303.88
11,271,381
-1.82(-0.59%)
Oct 20, 2020
303.52
307.66
302.99
305.70
8,920,136
+4.46(+1.48%)
Oct 19, 2020
305.78
309.65
299.38
301.24
14,289,571
-1.99(-0.66%)
Oct 16, 2020
299.96
305.89
298.93
303.23
12,512,369
+7.75(+2.62%)
Oct 15, 2020
289.90
295.88
288.73
295.49
9,831,236
-1.56(-0.52%)
Oct 14, 2020
304.90
305.85
296.81
297.05
15,382,445
-7.64(-2.51%)
Oct 13, 2020
302.30
305.90
299.01
304.68
11,042,961
+2.41(+0.80%)
Oct 12, 2020
299.92
305.53
297.28
302.28
14,972,601
+6.51(+2.20%)
Oct 09, 2020
294.59
298.60
293.79
295.76
11,596,014
-0.79(-0.27%)
Oct 08, 2020
294.16
298.29
291.52
296.55
15,299,141
+3.99(+1.36%)
Oct 07, 2020
294.04
295.54
288.99
292.57
16,886,958
+4.06(+1.41%)
Oct 06, 2020
283.60
292.90
283.10
288.51
16,065,074
+4.07(+1.43%)
Oct 05, 2020
285.23
286.15
281.10
284.45
18,111,996
+0.10(+0.03%)
Oct 02, 2020
282.82
288.11
282.71
284.35
11,637,058
-1.85(-0.65%)
Oct 01, 2020
291.34
291.67
284.43
286.20
16,519,038
-3.88(-1.34%)
Sep 30, 2020
280.24
291.09
279.95
290.08
25,095,382
+16.82(+6.16%)
Sep 29, 2020
271.78
275.60
271.25
273.26
7,780,717
+0.91(+0.33%)
Sep 28, 2020
271.88
275.14
270.56
272.35
8,859,974
+4.85(+1.81%)
Sep 25, 2020
264.02
268.20
261.05
267.49
11,620,640
+1.34(+0.50%)
Sep 24, 2020
264.38
267.65
263.78
266.15
9,685,575
-3.18(-1.18%)
Sep 23, 2020
271.75
274.14
267.90
269.33
7,444,572
-2.31(-0.85%)
Sep 22, 2020
272.36
272.65
266.47
271.64
9,797,930
+1.45(+0.54%)
Sep 21, 2020
265.53
270.58
262.87
270.19
9,190,826
+1.39(+0.52%)
Sep 18, 2020
272.32
273.59
266.96
268.80
11,911,397
-3.27(-1.20%)
Sep 17, 2020
269.49
272.24
268.71
272.06
8,120,891
-2.39(-0.87%)
Sep 16, 2020
277.30
279.85
274.31
274.45
9,716,336
+0.18(+0.06%)
Sep 15, 2020
274.31
275.40
271.15
274.27
8,397,389
+3.81(+1.41%)
Sep 14, 2020
271.71
272.62
268.15
270.46
7,977,524
+2.46(+0.92%)
Sep 11, 2020
269.01
270.89
264.56
268.01
9,539,333
+4.01(+1.52%)
Sep 10, 2020
271.25
273.42
263.85
264.00
10,816,426
-5.53(-2.05%)
Sep 09, 2020
270.81
271.98
267.29
269.53
9,583,710
+3.09(+1.16%)
Sep 08, 2020
266.65
270.34
263.05
266.44
12,893,448
-11.22(-4.04%)
Sep 04, 2020
275.89
280.02
263.84
277.66
16,099,348
-1.09(-0.39%)
Sep 03, 2020
285.17
286.87
274.47
278.75
16,959,680
-14.06(-4.80%)
Sep 02, 2020
295.03
295.03
285.95
292.81
12,802,788
-1.23(-0.42%)
Sep 01, 2020
285.36
294.05
285.04
294.05
13,987,766
+10.82(+3.82%)
Aug 31, 2020
284.79
285.35
279.85
283.22
13,427,768
-1.94(-0.68%)
Aug 28, 2020
281.31
285.66
279.81
285.17
9,819,854
+4.77(+1.70%)
Aug 27, 2020
286.32
286.40
278.36
280.40
14,997,674
-7.69(-2.67%)
Aug 26, 2020
285.42
288.60
280.33
288.09
19,779,696
+5.88(+2.08%)
Aug 25, 2020
274.37
285.29
272.38
282.21
27,892,892
+9.85(+3.62%)
Aug 24, 2020
269.62
273.30
268.02
272.36
22,765,576
+10.08(+3.85%)
Aug 21, 2020
255.59
263.88
254.88
262.27
25,992,980
+7.73(+3.04%)
Aug 20, 2020
253.48
255.45
250.81
254.55
21,731,032
-2.58(-1.01%)
Aug 19, 2020
257.43
257.82
253.97
257.13
14,245,400
+1.37(+0.54%)
Aug 18, 2020
255.28
257.95
252.66
255.76
13,432,421
+2.21(+0.87%)
Aug 17, 2020
249.64
253.97
246.77
253.55
9,884,490
+2.95(+1.18%)
Aug 14, 2020
252.10
252.38
248.30
250.60
7,982,280
+0.25(+0.10%)
Aug 13, 2020
252.99
253.56
249.53
250.35
8,902,936
-1.45(-0.58%)
Aug 12, 2020
245.94
252.68
245.38
251.81
11,265,077
+6.68(+2.73%)
Aug 11, 2020
247.96
249.53
244.54
245.12
10,820,446
+0.29(+0.12%)
Aug 10, 2020
246.03
248.41
242.84
244.84
13,804,812
-3.92(-1.57%)
Aug 07, 2020
254.00
254.34
244.29
248.76
22,832,458
-13.40(-5.11%)
Aug 06, 2020
259.93
262.18
255.76
262.16
10,494,556
+0.76(+0.29%)
Aug 05, 2020
260.24
262.45
258.29
261.40
10,866,978
+2.67(+1.03%)
Aug 04, 2020
256.63
259.08
255.39
258.72
11,135,655
+4.20(+1.65%)
Aug 03, 2020
250.63
257.19
250.63
254.52
11,687,924
+6.83(+2.76%)
Jul 31, 2020
250.83
251.03
244.81
247.69
12,476,087
-1.70(-0.68%)
Jul 30, 2020
248.36
250.49
246.31
249.39
7,109,473
+0.29(+0.12%)
Jul 29, 2020
247.02
250.93
246.78
249.10
11,641,679
+3.35(+1.36%)
Jul 28, 2020
247.82
248.31
245.23
245.75
10,003,627
-1.79(-0.72%)
Jul 27, 2020
243.83
249.52
242.55
247.53
19,216,450
+1.84(+0.75%)
Jul 24, 2020
241.71
246.17
238.68
245.70
17,452,902
-2.84(-1.14%)
Jul 23, 2020
248.76
254.24
245.39
248.54
26,051,994
+0.18(+0.07%)
Jul 22, 2020
252.37
252.87
246.29
248.36
19,937,578
-6.12(-2.40%)
Jul 21, 2020
257.75
258.45
253.12
254.48
17,357,856
+3.05(+1.21%)
Jul 20, 2020
253.05
254.25
249.08
251.43
19,266,600
+7.57(+3.10%)
Jul 17, 2020
243.28
244.64
241.24
243.86
19,004,988
+4.58(+1.91%)
Jul 16, 2020
238.56
241.80
237.55
239.28
18,268,726
-6.62(-2.69%)
Jul 15, 2020
248.14
249.15
243.27
245.90
12,780,027
+0.62(+0.25%)
Jul 14, 2020
243.30
246.44
238.03
245.28
20,021,174
-3.05(-1.23%)
Jul 13, 2020
257.98
262.14
247.35
248.33
21,837,006
-9.22(-3.58%)
Jul 10, 2020
256.76
258.43
252.32
257.55
20,608,356
-0.56(-0.22%)
Jul 09, 2020
262.03
264.44
252.52
258.11
37,267,188
+3.61(+1.42%)
Jul 08, 2020
241.61
255.06
240.78
254.50
40,444,972
+21.13(+9.05%)
Jul 07, 2020
237.81
238.10
233.00
233.37
16,705,657
-3.44(-1.45%)
Jul 06, 2020
230.22
237.29
229.73
236.82
34,113,544
+16.18(+7.33%)
Jul 02, 2020
218.91
222.04
217.14
220.63
18,372,296
+7.55(+3.54%)
Jul 01, 2020
212.95
213.68
211.89
213.09
11,941,450
+0.25(+0.12%)
Jun 30, 2020
212.88
213.56
210.07
212.84
13,104,185
+0.67(+0.32%)
Jun 29, 2020
212.18
213.63
209.01
212.17
12,495,474
-0.68(-0.32%)
Jun 26, 2020
219.26
219.31
210.67
212.85
19,600,590
-6.36(-2.90%)
Jun 25, 2020
221.61
221.71
217.94
219.21
15,142,595
-4.01(-1.79%)
Jun 24, 2020
225.27
227.97
221.28
223.22
12,313,021
-2.50(-1.11%)
Jun 23, 2020
222.13
227.18
221.55
225.72
18,504,530
+7.24(+3.32%)
Jun 22, 2020
217.99
219.13
216.54
218.47
13,465,419
+0.76(+0.35%)
Jun 19, 2020
223.38
223.50
217.17
217.71
19,807,838
-2.86(-1.30%)
Jun 18, 2020
220.77
223.03
219.96
220.57
10,489,261
-0.70(-0.32%)
Jun 17, 2020
221.42
222.02
219.55
221.28
12,649,082
+1.61(+0.73%)
Jun 16, 2020
218.07
221.86
217.18
219.67
17,435,178
+5.52(+2.58%)
Jun 15, 2020
211.27
214.83
209.93
214.15
17,630,924
-0.60(-0.28%)
Jun 12, 2020
215.60
216.59
211.04
214.75
12,887,444
+2.37(+1.11%)
Jun 11, 2020
215.11
217.03
210.73
212.38
15,758,535
-8.33(-3.77%)
Jun 10, 2020
219.06
222.02
217.67
220.71
13,540,011
+2.92(+1.34%)
Jun 09, 2020
213.44
217.79
213.33
217.79
14,322,651
+1.70(+0.79%)
Jun 08, 2020
216.69
217.48
212.47
216.09
12,895,027
-0.54(-0.25%)
Jun 05, 2020
217.08
217.66
215.80
216.64
12,144,286
+1.49(+0.69%)
Jun 04, 2020
214.40
217.08
213.45
215.15
15,156,640
-0.56(-0.26%)
Jun 03, 2020
212.74
216.07
210.91
215.71
20,254,004
+4.22(+2.00%)
Jun 02, 2020
204.46
211.72
204.42
211.49
22,773,844
+7.66(+3.76%)
Jun 01, 2020
203.17
204.45
201.24
203.83
16,371,260
-0.81(-0.40%)
May 29, 2020
197.35
205.12
194.09
204.64
43,792,276
+7.80(+3.96%)
May 28, 2020
196.36
199.69
195.00
196.84
19,026,498
-1.15(-0.58%)
May 27, 2020
200.30
200.30
194.14
198.00
23,907,324
-1.05(-0.53%)
May 26, 2020
203.21
204.06
198.33
199.04
29,007,464
+1.99(+1.01%)
May 22, 2020
200.53
202.16
196.35
197.05
52,677,940
-12.30(-5.87%)
May 21, 2020
208.49
211.73
206.75
209.35
30,193,164
-4.57(-2.14%)
May 20, 2020
217.08
218.23
207.79
213.91
38,814,432
-0.41(-0.19%)
May 19, 2020
213.85
217.66
212.34
214.32
21,707,602
+1.89(+0.89%)
May 18, 2020
207.58
212.61
207.58
212.42
23,944,224
+11.45(+5.70%)
May 15, 2020
198.04
201.78
197.45
200.98
17,440,740
+2.35(+1.18%)
May 14, 2020
192.91
199.09
191.46
198.63
20,285,388
+0.60(+0.30%)
May 13, 2020
200.79
201.97
195.35
198.03
22,717,826
+0.38(+0.19%)
May 12, 2020
204.21
205.29
197.37
197.65
18,036,292
-5.02(-2.48%)
May 11, 2020
200.09
203.90
199.70
202.68
18,149,862
+4.15(+2.09%)
May 08, 2020
197.15
200.33
196.04
198.52
24,150,440
+4.64(+2.39%)
May 07, 2020
195.37
195.46
192.20
193.88
16,373,692
+1.30(+0.68%)
May 06, 2020
195.05
196.27
192.34
192.58
18,835,630
+0.15(+0.08%)
May 05, 2020
193.78
195.64
191.62
192.43
23,259,956
+3.82(+2.02%)
May 04, 2020
192.18
192.41
187.02
188.62
26,035,072
-3.28(-1.71%)
May 01, 2020
193.15
194.76
190.30
191.90
22,575,550
-8.08(-4.04%)
Apr 30, 2020
203.51
203.96
196.65
199.98
20,371,982
-3.98(-1.95%)
Apr 29, 2020
200.24
204.33
199.82
203.96
19,368,036
+5.48(+2.76%)
Apr 28, 2020
202.09
202.47
196.76
198.48
17,417,646
-2.51(-1.25%)
Apr 27, 2020
204.80
205.02
199.35
200.99
17,511,422
-0.66(-0.33%)
Apr 24, 2020
203.16
203.76
200.13
201.65
14,879,669
-0.87(-0.43%)
Apr 23, 2020
207.45
207.77
200.76
202.52
20,689,324
-4.66(-2.25%)
Apr 22, 2020
209.19
209.19
206.44
207.18
13,654,428
+2.59(+1.26%)
Apr 21, 2020
207.12
209.32
202.31
204.59
14,295,159
-4.73(-2.26%)
Apr 20, 2020
207.09
213.23
206.58
209.32
19,544,476
+2.59(+1.26%)
Apr 17, 2020
212.13
212.13
206.08
206.72
13,740,661
-3.12(-1.49%)
Apr 16, 2020
207.74
210.42
206.35
209.84
16,545,535
+4.43(+2.16%)
Apr 15, 2020
202.05
206.38
198.64
205.41
10,908,962
+3.34(+1.66%)
Apr 14, 2020
202.23
205.21
201.54
202.06
16,973,226
+5.27(+2.68%)
Apr 13, 2020
194.78
197.66
192.94
196.79
16,327,980
+3.03(+1.56%)
Apr 09, 2020
196.01
197.69
190.84
193.76
18,060,866
+0.38(+0.20%)
Apr 08, 2020
195.71
196.22
191.31
193.38
13,781,553
-1.99(-1.02%)
Apr 07, 2020
197.40
198.78
194.44
195.37
15,079,405
+1.53(+0.79%)
Apr 06, 2020
192.16
194.27
190.14
193.84
13,418,369
+9.22(+4.99%)
Apr 03, 2020
187.60
188.02
182.95
184.63
9,610,578
-1.77(-0.95%)
Apr 02, 2020
183.61
188.76
183.23
186.39
13,576,575
+1.32(+0.71%)
Apr 01, 2020
186.99
190.31
182.59
185.07
18,184,532
-6.83(-3.56%)
Mar 31, 2020
189.45
194.18
188.07
191.90
19,326,758
+3.17(+1.68%)
Mar 30, 2020
184.99
188.94
184.53
188.73
12,415,193
+2.65(+1.42%)
Mar 27, 2020
187.45
190.18
185.51
186.09
13,556,113
-6.64(-3.45%)
Mar 26, 2020
186.14
193.72
185.11
192.73
15,628,511
+6.67(+3.58%)
Mar 25, 2020
183.35
192.60
182.07
186.06
19,865,362
+2.77(+1.51%)
Mar 24, 2020
180.66
186.30
178.78
183.29
21,061,650
+9.28(+5.34%)
Mar 23, 2020
172.94
176.13
167.70
174.00
22,809,120
-4.89(-2.74%)
Mar 20, 2020
185.25
185.80
177.61
178.90
21,288,376
+0.41(+0.23%)
Mar 19, 2020
176.88
184.77
175.04
178.48
21,172,264
+0.87(+0.49%)
Mar 18, 2020
173.66
179.99
167.75
177.61
22,318,468
-4.75(-2.60%)
Mar 17, 2020
178.86
186.88
177.31
182.36
19,519,784
+5.88(+3.33%)
Mar 16, 2020
173.81
185.51
172.19
176.48
26,967,430
-14.95(-7.81%)
Mar 13, 2020
192.31
193.39
185.32
191.43
23,968,426
+8.78(+4.81%)
Mar 12, 2020
184.03
187.96
181.49
182.65
30,628,970
-13.63(-6.94%)
Mar 11, 2020
198.97
200.41
193.51
196.27
19,179,426
-7.38(-3.62%)
Mar 10, 2020
202.80
204.70
198.14
203.65
19,250,408
+7.78(+3.97%)
Mar 09, 2020
193.03
197.24
191.36
195.87
25,817,278
-6.06(-3.00%)
Mar 06, 2020
203.96
204.25
198.43
201.93
21,992,212
-6.73(-3.22%)
Mar 05, 2020
207.21
212.30
206.37
208.66
13,626,752
-0.49(-0.24%)
Mar 04, 2020
206.71
209.88
206.08
209.15
12,620,941
+4.49(+2.19%)
Mar 03, 2020
208.28
208.59
199.56
204.66
21,059,122
-3.52(-1.69%)
Mar 02, 2020
205.82
208.31
201.06
208.18
21,803,712
+2.94(+1.43%)
Feb 28, 2020
196.34
206.15
195.93
205.24
31,696,534
+2.93(+1.45%)
Feb 27, 2020
202.29
207.19
199.18
202.31
22,947,274
-3.66(-1.78%)
Feb 26, 2020
204.06
210.25
204.05
205.97
19,743,574
+3.09(+1.52%)
Feb 25, 2020
205.74
207.16
201.39
202.88
18,316,566
-0.54(-0.27%)
Feb 24, 2020
200.85
204.53
199.82
203.43
19,544,976
-6.34(-3.02%)
Feb 21, 2020
214.65
214.71
208.75
209.77
17,938,746
-5.38(-2.50%)
Feb 20, 2020
219.55
219.55
211.38
215.15
15,125,888
-4.05(-1.85%)
Feb 19, 2020
218.58
220.59
217.82
219.19
10,906,604
+1.60(+0.73%)
Feb 18, 2020
215.65
217.92
214.62
217.59
13,166,752
+0.88(+0.41%)
Feb 14, 2020
218.17
218.70
215.34
216.72
10,833,601
-0.72(-0.33%)
Feb 13, 2020
217.08
222.02
216.09
217.44
28,423,734
-3.90(-1.76%)
Feb 12, 2020
218.20
222.53
217.29
221.34
18,786,550
+7.01(+3.27%)
Feb 11, 2020
216.99
217.09
212.43
214.33
16,257,140
+1.42(+0.67%)
Feb 10, 2020
210.67
212.91
209.38
212.91
17,627,500
-0.75(-0.35%)
Feb 07, 2020
214.58
214.95
212.03
213.66
13,975,577
-4.31(-1.98%)
Feb 06, 2020
219.36
220.68
216.87
217.97
10,904,361
+0.67(+0.31%)
Feb 05, 2020
223.51
223.69
214.65
217.30
15,949,504
-2.62(-1.19%)
Feb 04, 2020
218.41
221.40
217.56
219.92
16,897,806
+9.65(+4.59%)
Feb 03, 2020
205.90
212.17
205.90
210.27
14,309,703
+6.42(+3.15%)
Jan 31, 2020
203.76
205.17
202.01
203.85
18,425,806
-1.96(-0.95%)
Jan 30, 2020
205.12
207.08
202.31
205.81
14,529,037
-3.40(-1.62%)
Jan 29, 2020
209.74
211.14
206.74
209.21
13,042,012
+1.94(+0.94%)
Jan 28, 2020
206.96
208.11
204.42
207.26
16,374,086
+4.52(+2.23%)
Jan 27, 2020
198.55
205.26
196.85
202.75
24,888,468
-8.17(-3.87%)
Jan 24, 2020
215.59
216.91
208.52
210.91
18,387,702
-5.31(-2.45%)
Jan 23, 2020
215.04
217.21
213.90
216.22
18,753,234
-3.20(-1.46%)
Jan 22, 2020
221.71
222.59
219.06
219.42
10,171,536
+0.11(+0.05%)
Jan 21, 2020
219.50
219.65
217.80
219.31
16,029,653
-5.10(-2.27%)
Jan 17, 2020
222.90
224.98
222.36
224.41
13,130,366
+3.44(+1.56%)
Jan 16, 2020
223.30
223.33
219.78
220.97
13,884,710
-1.10(-0.50%)
Jan 15, 2020
223.17
224.80
221.41
222.07
10,873,345
-1.41(-0.63%)
Jan 14, 2020
227.00
227.13
221.90
223.49
17,498,946
-3.94(-1.73%)
Jan 13, 2020
225.78
228.07
224.03
227.42
17,780,418
+6.56(+2.97%)
Jan 10, 2020
220.93
222.96
219.12
220.86
12,467,473
+2.02(+0.92%)
Jan 09, 2020
218.56
220.12
217.89
218.84
13,298,932
+3.73(+1.73%)
Jan 08, 2020
213.73
217.72
213.45
215.11
12,120,009
+0.37(+0.17%)
Jan 07, 2020
214.75
216.04
213.82
214.74
9,528,588
+0.98(+0.46%)
Jan 06, 2020
212.04
214.28
211.25
213.77
12,045,002
-0.36(-0.17%)
Jan 03, 2020
213.48
215.31
213.15
214.12
8,723,917
-2.73(-1.26%)
Jan 02, 2020
213.73
217.06
213.67
216.85
16,087,050
+7.57(+3.62%)
Dec 31, 2019
209.19
210.81
207.94
209.29
6,867,087
-0.80(-0.38%)
Dec 30, 2019
212.92
212.92
208.95
210.09
8,850,059
-2.53(-1.19%)
Dec 27, 2019
215.10
215.22
212.32
212.61
11,835,592
-0.90(-0.42%)
Dec 26, 2019
211.90
214.11
211.49
213.51
7,000,087
+2.09(+0.99%)
Dec 24, 2019
212.16
212.57
210.52
211.42
5,597,142
-0.56(-0.27%)
Dec 23, 2019
210.42
212.20
210.09
211.98
12,703,390
+2.54(+1.22%)
Dec 20, 2019
208.55
211.14
207.63
209.44
27,031,354
+2.09(+1.01%)
Dec 19, 2019
206.83
208.57
206.46
207.34
12,330,877
+0.13(+0.06%)
Dec 18, 2019
205.76
207.26
205.28
207.21
13,663,023
+1.79(+0.87%)
Dec 17, 2019
205.92
206.10
204.08
205.42
11,439,247
+1.19(+0.58%)
Dec 16, 2019
203.59
206.38
203.46
204.22
16,959,170
+2.03(+1.01%)
Dec 13, 2019
203.03
204.35
201.07
202.19
19,542,924
+0.41(+0.20%)
Dec 12, 2019
201.01
203.27
199.32
201.79
22,741,354
-0.14(-0.07%)
Dec 11, 2019
198.43
202.08
198.06
201.93
11,918,070
+4.13(+2.09%)
Dec 10, 2019
198.05
199.79
196.59
197.79
11,780,274
+1.69(+0.86%)
Dec 09, 2019
197.66
200.73
195.92
196.10
14,449,642
-3.11(-1.56%)
Dec 06, 2019
198.44
199.32
196.86
199.21
14,285,082
+1.86(+0.95%)
Dec 05, 2019
194.32
198.28
193.82
197.35
22,589,628
+6.18(+3.23%)
Dec 04, 2019
192.94
194.05
190.67
191.17
15,048,962
-1.15(-0.60%)
Dec 03, 2019
188.44
192.41
187.33
192.31
18,672,332
-1.39(-0.72%)
Dec 02, 2019
195.95
196.03
190.94
193.71
19,619,010
-3.64(-1.84%)
Nov 29, 2019
197.16
197.77
195.72
197.35
18,843,040
-0.81(-0.41%)
Nov 27, 2019
194.62
198.31
194.39
198.16
33,574,648
+6.04(+3.14%)
Nov 26, 2019
187.87
192.41
186.53
192.12
52,530,304
+4.19(+2.23%)
Nov 25, 2019
185.82
188.19
185.39
187.92
19,417,312
+3.62(+1.97%)
Nov 22, 2019
183.34
184.30
181.50
184.30
10,682,699
+1.89(+1.04%)
Nov 21, 2019
179.36
182.44
179.19
182.41
10,380,746
+2.48(+1.38%)
Nov 20, 2019
181.23
181.26
178.66
179.93
16,909,260
-2.86(-1.57%)
Nov 19, 2019
183.84
184.23
181.43
182.79
13,587,392
+0.63(+0.35%)
Nov 18, 2019
184.50
184.50
181.72
182.16
11,982,458
-0.87(-0.47%)
Nov 15, 2019
181.56
183.14
181.27
183.03
11,464,570
+2.66(+1.47%)
Nov 14, 2019
180.44
182.05
178.91
180.38
12,884,496
+0.31(+0.17%)
Nov 13, 2019
183.01
183.21
178.60
180.06
15,622,481
-4.43(-2.40%)
Nov 12, 2019
183.44
185.16
182.68
184.49
11,932,383
+0.26(+0.14%)
Nov 11, 2019
182.37
184.72
178.96
184.23
20,838,494
-0.44(-0.24%)
Nov 08, 2019
185.41
185.78
182.69
184.68
20,002,520
+0.49(+0.27%)
Nov 07, 2019
184.59
185.57
182.24
184.18
20,388,606
+2.47(+1.36%)
Nov 06, 2019
181.18
182.55
179.78
181.72
15,021,540
+2.13(+1.19%)
Nov 05, 2019
179.01
180.77
177.92
179.59
23,996,726
+2.28(+1.29%)
Nov 04, 2019
178.26
179.98
175.66
177.31
45,049,068
+3.19(+1.83%)
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
.