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 (%)
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%)
Nov 01, 2019
176.64
179.70
173.72
174.12
29,312,918
-0.21(-0.12%)
Oct 31, 2019
176.78
176.86
173.17
174.33
15,292,546
-0.85(-0.48%)
Oct 30, 2019
173.09
175.52
171.63
175.18
10,341,346
+0.63(+0.36%)
Oct 29, 2019
174.71
175.38
173.11
174.54
8,133,943
-1.77(-1.00%)
Oct 28, 2019
174.16
177.26
174.07
176.31
11,888,301
+4.31(+2.51%)
Oct 25, 2019
169.28
173.48
168.61
172.00
10,024,671
+1.74(+1.02%)
Oct 24, 2019
169.01
170.46
167.95
170.26
7,540,842
+2.59(+1.55%)
Oct 23, 2019
168.19
168.77
165.89
167.67
9,020,479
+0.03(+0.02%)
Oct 22, 2019
172.22
173.03
167.01
167.64
11,061,342
-3.58(-2.09%)
Oct 21, 2019
170.35
171.60
168.60
171.22
9,169,773
+4.33(+2.60%)
Oct 18, 2019
173.66
173.89
166.76
166.89
14,781,669
-7.62(-4.36%)
Oct 17, 2019
175.64
176.22
172.91
174.50
8,137,919
-0.27(-0.15%)
Oct 16, 2019
173.47
175.00
171.81
174.77
11,045,336
+1.81(+1.04%)
Oct 15, 2019
170.62
174.41
170.40
172.97
13,990,753
+4.08(+2.41%)
Oct 14, 2019
170.55
171.04
168.53
168.89
7,958,886
-1.76(-1.03%)
Oct 11, 2019
168.50
172.56
167.32
170.65
19,629,776
+6.78(+4.14%)
Oct 10, 2019
163.76
166.33
161.91
163.87
11,686,164
+0.87(+0.53%)
Oct 09, 2019
163.31
164.37
161.25
163.00
11,326,236
+3.22(+2.01%)
Oct 08, 2019
162.12
163.03
159.53
159.78
16,130,615
-6.30(-3.80%)
Oct 07, 2019
166.59
170.01
164.99
166.09
12,189,257
-1.99(-1.19%)
Oct 04, 2019
167.35
168.44
165.34
168.08
8,975,048
+0.85(+0.51%)
Oct 03, 2019
164.44
167.92
162.81
167.23
10,522,466
+3.66(+2.24%)
Oct 02, 2019
160.66
164.67
159.75
163.57
11,749,208
+0.61(+0.38%)
Oct 01, 2019
165.78
166.00
161.47
162.96
14,377,149
-2.05(-1.24%)
Sep 30, 2019
167.64
167.94
164.24
165.01
15,142,225
+1.23(+0.75%)
Sep 27, 2019
173.66
174.16
160.99
163.78
33,760,412
-8.90(-5.15%)
Sep 26, 2019
174.65
175.87
172.51
172.68
10,133,631
-1.64(-0.94%)
Sep 25, 2019
170.01
174.64
169.44
174.32
11,995,616
+5.04(+2.98%)
Sep 24, 2019
176.79
177.11
169.03
169.28
14,728,432
-5.36(-3.07%)
Sep 23, 2019
178.85
178.93
174.46
174.63
14,305,134
-5.46(-3.03%)
Sep 20, 2019
179.89
181.38
176.47
180.09
25,155,674
+2.02(+1.14%)
Sep 19, 2019
178.50
181.69
178.04
178.07
15,352,818
+0.45(+0.26%)
Sep 18, 2019
176.77
177.78
175.22
177.61
9,408,066
+0.99(+0.56%)
Sep 17, 2019
174.50
176.74
173.72
176.63
7,670,196
+1.91(+1.09%)
Sep 16, 2019
175.39
176.79
173.04
174.72
10,866,741
-2.07(-1.17%)
Sep 13, 2019
177.36
177.79
176.24
176.79
9,607,132
+0.92(+0.52%)
Sep 12, 2019
175.53
178.11
174.65
175.88
12,667,543
+2.12(+1.22%)
Sep 11, 2019
173.66
174.32
171.84
173.75
7,082,649
+1.06(+0.61%)
Sep 10, 2019
173.94
173.96
169.94
172.70
9,956,912
-2.72(-1.55%)
Sep 09, 2019
175.52
175.63
173.53
175.42
7,016,600
+1.08(+0.62%)
Sep 06, 2019
176.64
176.84
173.87
174.35
8,415,527
-2.22(-1.26%)
Sep 05, 2019
174.53
176.58
174.18
176.57
11,307,625
+4.55(+2.64%)
Sep 04, 2019
173.92
174.21
171.68
172.02
7,310,379
+1.90(+1.11%)
Sep 03, 2019
170.71
172.40
169.87
170.12
8,616,703
-2.59(-1.50%)
Aug 30, 2019
172.04
172.93
170.37
172.71
10,443,324
+2.19(+1.28%)
Aug 29, 2019
168.73
171.65
168.68
170.52
11,728,063
+5.26(+3.18%)
Aug 28, 2019
162.46
165.77
162.02
165.26
9,636,948
+1.26(+0.77%)
Aug 27, 2019
164.98
165.96
163.00
164.00
12,953,110
+0.30(+0.18%)
Aug 26, 2019
164.28
165.23
163.33
163.70
8,759,664
+1.34(+0.83%)
Aug 23, 2019
167.44
169.22
161.66
162.36
21,190,884
-7.27(-4.29%)
Aug 22, 2019
171.79
172.66
168.24
169.63
11,725,938
-3.29(-1.90%)
Aug 21, 2019
174.87
176.13
172.57
172.92
10,763,870
-1.94(-1.11%)
Aug 20, 2019
173.58
175.63
173.29
174.86
10,477,431
-1.06(-0.60%)
Aug 19, 2019
175.08
176.43
173.26
175.91
16,219,806
+3.63(+2.11%)
Aug 16, 2019
167.75
175.19
166.33
172.28
26,301,370
+7.53(+4.57%)
Aug 15, 2019
167.85
168.73
162.18
164.75
36,812,688
+4.84(+3.03%)
Aug 14, 2019
159.20
160.84
157.10
159.91
21,070,686
-1.94(-1.20%)
Aug 13, 2019
158.51
165.14
157.45
161.85
23,540,416
+4.66(+2.96%)
Aug 12, 2019
155.41
157.25
153.48
157.20
13,751,731
+0.19(+0.12%)
Aug 09, 2019
158.84
159.84
157.00
157.01
12,054,090
-3.06(-1.91%)
Aug 08, 2019
159.56
160.15
157.01
160.07
19,518,878
+2.76(+1.76%)
Aug 07, 2019
153.66
157.37
153.24
157.31
18,151,610
+1.96(+1.26%)
Aug 06, 2019
156.38
156.62
154.04
155.34
25,319,610
+6.99(+4.71%)
Aug 05, 2019
152.97
155.14
149.84
148.36
29,261,750
-10.51(-6.61%)
Aug 02, 2019
160.40
161.68
158.22
158.86
27,468,958
-4.59(-2.81%)
Aug 01, 2019
172.22
173.38
159.95
163.45
33,149,980
-7.36(-4.31%)
Jul 31, 2019
171.41
172.57
167.83
170.81
14,823,262
-0.98(-0.57%)
Jul 30, 2019
171.94
173.38
170.60
171.79
14,490,642
-2.88(-1.65%)
Jul 29, 2019
176.06
177.49
173.02
174.67
15,330,885
-1.70(-0.96%)
Jul 26, 2019
175.89
177.02
174.53
176.37
15,486,417
+1.43(+0.82%)
Jul 25, 2019
176.12
176.77
173.04
174.94
14,233,213
-1.36(-0.77%)
Jul 24, 2019
175.64
176.59
174.59
176.30
15,131,001
+0.57(+0.33%)
Jul 23, 2019
173.06
176.27
172.53
175.73
21,154,822
+4.04(+2.35%)
Jul 22, 2019
171.20
171.97
169.17
171.69
18,742,958
+1.00(+0.58%)
Jul 19, 2019
172.55
172.83
170.69
170.69
13,830,655
+0.19(+0.11%)
Jul 18, 2019
171.11
172.09
169.78
170.51
15,816,950
-1.99(-1.16%)
Jul 17, 2019
170.46
173.88
170.20
172.50
15,230,151
+0.62(+0.36%)
Jul 16, 2019
171.89
173.19
171.16
171.88
19,291,180
+0.68(+0.40%)
Jul 15, 2019
169.22
171.44
168.16
171.20
22,489,176
+4.37(+2.62%)
Jul 12, 2019
165.77
167.94
165.43
166.83
18,346,960
+2.49(+1.51%)
Jul 11, 2019
165.34
166.19
162.81
164.34
14,986,734
-0.38(-0.23%)
Jul 10, 2019
168.97
169.10
164.65
164.72
16,894,280
-1.84(-1.11%)
Jul 09, 2019
164.87
166.74
164.29
166.56
15,991,291
+0.34(+0.21%)
Jul 08, 2019
167.83
168.02
166.12
166.22
16,746,523
-4.78(-2.80%)
Jul 05, 2019
171.44
171.51
170.53
171.00
12,788,126
-1.35(-0.78%)
Jul 03, 2019
173.36
173.52
171.54
172.35
8,647,200
-0.77(-0.44%)
Jul 02, 2019
172.81
173.22
171.94
173.12
14,341,230
+0.39(+0.23%)
Jul 01, 2019
173.54
175.59
172.05
172.73
26,254,960
+5.53(+3.30%)
Jun 28, 2019
167.94
168.62
165.73
167.20
20,242,706
-1.43(-0.85%)
Jun 27, 2019
168.36
169.70
167.13
168.63
18,591,132
+1.89(+1.13%)
Jun 26, 2019
166.05
168.97
165.92
166.75
22,714,206
+3.15(+1.92%)
Jun 25, 2019
164.82
165.12
162.44
163.60
20,721,026
-2.27(-1.37%)
Jun 24, 2019
166.17
166.64
163.58
165.87
18,667,938
+0.54(+0.33%)
Jun 21, 2019
165.26
167.22
164.56
165.33
17,649,814
-0.69(-0.42%)
Jun 20, 2019
167.93
168.22
164.06
166.02
24,322,696
+2.75(+1.69%)
Jun 19, 2019
165.54
165.67
161.25
163.26
21,067,272
-0.05(-0.03%)
Jun 18, 2019
160.73
166.87
159.80
163.31
36,228,736
+5.53(+3.50%)
Jun 17, 2019
155.44
158.42
155.33
157.79
16,293,355
+1.79(+1.14%)
Jun 14, 2019
156.27
156.60
155.14
156.00
15,182,891
-2.20(-1.39%)
Jun 13, 2019
158.42
159.18
157.68
158.20
17,805,422
+0.29(+0.18%)
Jun 12, 2019
158.34
159.56
156.70
157.92
16,544,233
-2.58(-1.61%)
Jun 11, 2019
162.02
163.48
159.77
160.49
23,717,622
+2.76(+1.75%)
Jun 10, 2019
156.67
159.83
155.31
157.73
36,960,104
+5.55(+3.64%)
Jun 07, 2019
150.92
153.62
150.19
152.18
18,057,318
+2.69(+1.80%)
Jun 06, 2019
149.98
150.68
148.57
149.49
15,972,409
-0.15(-0.10%)
Jun 05, 2019
153.11
154.04
147.33
149.64
23,514,496
-2.47(-1.62%)
Jun 04, 2019
149.55
153.14
148.64
152.10
27,777,540
+4.18(+2.83%)
Jun 03, 2019
147.62
149.76
146.88
147.92
25,586,220
+0.64(+0.44%)
May 31, 2019
147.65
148.68
145.99
147.28
27,242,556
-1.79(-1.20%)
May 30, 2019
150.34
151.34
148.26
149.07
17,551,698
-1.15(-0.76%)
May 29, 2019
151.54
152.33
148.71
150.21
30,473,596
-2.55(-1.67%)
May 28, 2019
154.32
154.99
151.19
152.76
39,120,556
-0.19(-0.12%)
May 24, 2019
155.53
156.33
152.84
152.94
21,415,260
-0.99(-0.64%)
May 23, 2019
153.39
156.38
152.36
153.93
27,167,462
-2.79(-1.78%)
May 22, 2019
160.26
160.66
155.97
156.72
26,168,016
-4.54(-2.81%)
May 21, 2019
161.00
163.39
160.36
161.26
22,299,936
+2.74(+1.73%)
May 20, 2019
162.26
162.39
157.90
158.52
33,844,204
-8.80(-5.26%)
May 17, 2019
169.41
170.00
166.25
167.32
22,842,288
-5.92(-3.42%)
May 16, 2019
175.82
175.89
172.43
173.24
20,838,326
-2.00(-1.14%)
May 15, 2019
174.71
177.85
171.02
175.24
38,101,104
+2.72(+1.58%)
May 14, 2019
170.46
172.83
169.21
172.52
18,085,812
+4.77(+2.84%)
May 13, 2019
167.54
170.18
166.54
167.75
22,621,420
-7.88(-4.49%)
May 10, 2019
177.79
178.39
171.79
175.64
19,242,134
-1.03(-0.58%)
May 09, 2019
173.10
178.30
170.77
176.66
23,023,508
-0.54(-0.31%)
May 08, 2019
178.55
180.77
176.21
177.21
16,828,044
-1.81(-1.01%)
May 07, 2019
183.58
183.98
177.25
179.02
22,955,086
-6.72(-3.62%)
May 06, 2019
182.71
186.49
182.38
185.74
24,246,214
-6.88(-3.57%)
May 03, 2019
189.34
193.12
189.34
192.62
14,716,302
+4.76(+2.53%)
May 02, 2019
186.91
190.14
184.17
187.87
11,615,057
+1.07(+0.57%)
May 01, 2019
184.27
190.64
183.41
186.80
17,637,724
+3.69(+2.02%)
Apr 30, 2019
183.83
185.75
181.38
183.11
15,278,583
-1.35(-0.73%)
Apr 29, 2019
184.93
185.51
183.30
184.46
8,776,422
-0.15(-0.08%)
Apr 26, 2019
185.39
186.24
183.05
184.61
9,547,745
-0.78(-0.42%)
Apr 25, 2019
182.78
185.63
181.52
185.39
10,465,267
+2.18(+1.19%)
Apr 24, 2019
184.28
184.42
182.13
183.21
9,202,621
-1.60(-0.87%)
Apr 23, 2019
183.53
185.65
182.98
184.81
11,560,037
+1.89(+1.03%)
Apr 22, 2019
182.05
184.00
181.18
182.92
8,793,362
-1.54(-0.83%)
Apr 18, 2019
183.94
184.80
182.93
184.46
7,988,360
-0.53(-0.29%)
Apr 17, 2019
184.85
185.70
183.32
184.99
11,768,936
+1.68(+0.91%)
Apr 16, 2019
183.09
183.33
180.97
183.32
12,354,121
+2.67(+1.48%)
Apr 15, 2019
185.57
185.67
180.14
180.64
14,811,315
-5.76(-3.09%)
Apr 12, 2019
185.22
187.27
184.66
186.40
12,769,378
+3.88(+2.12%)
Apr 11, 2019
182.69
183.59
181.31
182.53
9,018,935
-1.19(-0.65%)
Apr 10, 2019
184.21
184.91
181.56
183.72
10,796,290
-0.99(-0.53%)
Apr 09, 2019
184.02
185.40
183.69
184.71
11,732,639
+0.68(+0.37%)
Apr 08, 2019
181.75
185.33
181.57
184.03
14,918,988
+1.14(+0.62%)
Apr 05, 2019
180.09
183.04
179.59
182.89
18,956,446
+4.22(+2.36%)
Apr 04, 2019
175.04
179.55
174.54
178.67
17,228,404
+2.71(+1.54%)
Apr 03, 2019
177.13
178.30
174.41
175.96
27,176,106
-3.37(-1.88%)
Apr 02, 2019
179.05
181.13
178.55
179.33
8,109,196
+0.84(+0.47%)
Apr 01, 2019
182.63
183.10
178.49
178.49
12,882,437
-1.54(-0.85%)
Mar 29, 2019
178.33
180.18
176.63
180.03
14,036,992
+4.66(+2.66%)
Mar 28, 2019
175.12
176.16
173.64
175.37
7,327,008
+0.69(+0.40%)
Mar 27, 2019
175.34
177.44
174.56
174.68
8,479,126
-1.04(-0.59%)
Mar 26, 2019
177.32
178.25
174.75
175.72
8,002,140
-0.68(-0.39%)
Mar 25, 2019
172.02
176.53
171.79
176.40
7,609,266
+2.48(+1.42%)
Mar 22, 2019
177.38
178.09
173.01
173.92
11,845,523
-5.17(-2.89%)
Mar 21, 2019
176.58
179.32
176.15
179.09
9,874,486
+0.22(+0.12%)
Mar 20, 2019
178.54
179.54
176.06
178.88
16,111,062
-0.85(-0.47%)
Mar 19, 2019
179.22
180.93
178.45
179.72
10,370,965
+0.31(+0.17%)
Mar 18, 2019
179.52
180.46
178.36
179.42
7,951,594
+0.85(+0.47%)
Mar 15, 2019
178.26
179.04
177.28
178.57
10,989,772
+0.60(+0.34%)
Mar 14, 2019
176.69
178.42
175.65
177.97
9,392,530
-0.34(-0.19%)
Mar 13, 2019
178.33
180.12
176.88
178.30
8,984,752
+0.07(+0.04%)
Mar 12, 2019
179.62
179.76
177.13
178.23
8,774,399
+0.22(+0.12%)
Mar 11, 2019
175.47
179.31
175.22
178.02
13,946,054
+5.31(+3.07%)
Mar 08, 2019
169.29
173.02
169.29
172.71
14,871,460
-2.26(-1.29%)
Mar 07, 2019
178.51
179.39
174.39
174.97
16,687,399
-6.76(-3.72%)
Mar 06, 2019
181.93
183.13
180.59
181.73
10,136,460
-0.82(-0.45%)
Mar 05, 2019
184.46
185.59
182.55
182.55
11,651,699
-2.22(-1.20%)
Mar 04, 2019
183.53
184.85
182.01
184.77
14,937,768
+3.32(+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
.