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
)
79.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2018
155.81
158.73
154.64
158.73
35,542,548
+4.52(+2.93%)
Nov 29, 2018
155.98
156.89
151.50
154.21
20,781,602
-3.02(-1.92%)
Nov 28, 2018
156.90
157.68
153.20
157.23
21,036,276
+2.84(+1.84%)
Nov 27, 2018
152.59
155.84
151.54
154.38
18,138,562
+0.44(+0.29%)
Nov 26, 2018
151.18
154.45
150.35
153.94
16,348,464
+5.60(+3.78%)
Nov 23, 2018
145.35
149.16
145.05
148.34
7,537,378
+0.91(+0.62%)
Nov 21, 2018
147.43
147.43
147.43
0
+3.38(+2.35%)
Nov 20, 2018
142.56
146.11
140.93
144.04
19,717,994
-3.50(-2.37%)
Nov 19, 2018
150.00
151.18
146.80
147.55
18,300,172
-4.51(-2.97%)
Nov 16, 2018
152.98
153.73
150.12
152.06
20,308,682
-2.09(-1.36%)
Nov 15, 2018
150.87
155.31
148.89
154.15
30,455,184
+5.70(+3.84%)
Nov 14, 2018
148.22
150.13
146.47
148.44
22,065,386
+3.41(+2.35%)
Nov 13, 2018
142.91
147.95
142.00
145.03
19,814,248
+4.10(+2.91%)
Nov 12, 2018
143.09
144.47
138.11
140.93
16,724,378
-2.00(-1.40%)
Nov 09, 2018
143.64
143.79
140.59
142.93
16,438,040
-4.09(-2.78%)
Nov 08, 2018
148.99
149.87
144.74
147.01
17,288,380
-3.46(-2.30%)
Nov 07, 2018
148.77
150.77
146.96
150.48
18,104,922
+4.99(+3.43%)
Nov 06, 2018
143.94
147.97
143.39
145.48
18,080,948
+2.76(+1.94%)
Nov 05, 2018
144.28
147.39
142.32
142.72
16,398,414
-2.91(-2.00%)
Nov 02, 2018
150.54
152.31
144.34
145.63
46,603,872
-3.61(-2.42%)
Nov 01, 2018
143.06
150.30
136.78
149.24
47,642,576
+8.85(+6.30%)
Oct 31, 2018
139.47
140.76
137.29
140.39
23,966,732
+5.87(+4.36%)
Oct 30, 2018
130.53
134.59
128.34
134.52
25,549,328
+2.91(+2.21%)
Oct 29, 2018
140.53
142.09
129.62
131.61
35,572,744
-9.36(-6.64%)
Oct 26, 2018
137.16
143.90
136.71
140.97
19,738,722
-1.71(-1.20%)
Oct 25, 2018
140.61
142.99
139.14
142.68
13,820,565
+4.92(+3.57%)
Oct 24, 2018
143.25
144.74
137.49
137.76
18,746,720
-6.95(-4.80%)
Oct 23, 2018
141.32
145.55
140.73
144.71
20,211,720
-2.12(-1.44%)
Oct 22, 2018
147.01
148.21
144.16
146.83
22,869,200
+5.79(+4.11%)
Oct 19, 2018
143.41
144.82
140.72
141.03
15,054,792
+0.90(+0.64%)
Oct 18, 2018
143.91
144.34
138.93
140.14
20,888,428
-6.04(-4.13%)
Oct 17, 2018
148.68
148.68
144.43
146.18
17,096,258
-1.44(-0.98%)
Oct 16, 2018
143.78
147.77
143.33
147.62
18,603,314
+5.37(+3.77%)
Oct 15, 2018
142.85
143.76
140.41
142.25
18,809,414
-3.09(-2.12%)
Oct 12, 2018
146.65
147.02
142.60
145.34
31,177,956
+5.32(+3.80%)
Oct 11, 2018
133.73
141.01
133.35
140.02
43,735,256
+3.56(+2.61%)
Oct 10, 2018
140.61
142.09
136.09
136.46
56,536,164
-8.54(-5.89%)
Oct 09, 2018
146.01
148.59
144.53
144.99
31,479,504
-4.14(-2.78%)
Oct 08, 2018
148.21
150.62
146.37
149.13
25,391,550
-3.44(-2.26%)
Oct 05, 2018
154.07
155.04
150.23
152.58
20,543,394
-1.48(-0.96%)
Oct 04, 2018
157.94
157.96
151.83
154.06
32,600,866
-6.16(-3.84%)
Oct 03, 2018
160.99
162.36
159.78
160.22
13,287,901
+2.11(+1.34%)
Oct 02, 2018
157.67
158.89
156.17
158.10
14,920,617
-1.75(-1.09%)
Oct 01, 2018
163.72
163.75
159.42
159.85
10,753,373
-2.72(-1.68%)
Sep 28, 2018
162.71
163.46
161.13
162.57
10,627,365
-1.54(-0.94%)
Sep 27, 2018
164.18
164.83
162.73
164.11
12,856,936
+0.91(+0.56%)
Sep 26, 2018
163.32
165.17
162.68
163.21
13,768,717
+1.13(+0.70%)
Sep 25, 2018
161.87
163.25
160.67
162.07
9,712,021
+1.07(+0.67%)
Sep 24, 2018
160.65
161.23
157.98
161.00
13,297,853
-1.45(-0.89%)
Sep 21, 2018
167.21
167.59
162.32
162.45
22,378,740
-1.23(-0.75%)
Sep 20, 2018
164.68
165.48
162.53
163.68
23,121,250
+3.21(+2.00%)
Sep 19, 2018
156.71
160.97
156.71
160.47
23,329,224
+5.90(+3.82%)
Sep 18, 2018
154.80
157.29
153.46
154.57
27,597,216
-2.21(-1.41%)
Sep 17, 2018
159.36
159.51
156.19
156.78
20,659,578
-5.77(-3.55%)
Sep 14, 2018
165.65
165.77
161.21
162.56
23,732,496
-0.78(-0.48%)
Sep 13, 2018
163.22
165.00
161.84
163.33
26,027,478
+4.02(+2.52%)
Sep 12, 2018
156.10
160.66
154.11
159.32
32,919,376
+3.95(+2.54%)
Sep 11, 2018
151.15
156.35
150.82
155.37
26,247,796
+1.09(+0.70%)
Sep 10, 2018
156.49
158.59
152.94
154.29
39,607,152
-5.93(-3.70%)
Sep 07, 2018
157.83
162.43
157.39
160.22
19,713,790
+2.47(+1.56%)
Sep 06, 2018
161.98
164.27
156.56
157.75
33,489,438
-4.30(-2.66%)
Sep 05, 2018
165.26
166.05
159.88
162.05
36,168,428
-6.13(-3.64%)
Sep 04, 2018
171.20
171.64
166.76
168.18
23,762,730
-4.51(-2.61%)
Aug 31, 2018
172.69
172.69
172.69
0
+0.41(+0.24%)
Aug 30, 2018
174.98
175.74
171.81
172.28
17,309,046
-3.85(-2.18%)
Aug 29, 2018
176.97
177.28
174.48
176.13
12,064,089
+0.31(+0.17%)
Aug 28, 2018
179.73
179.96
175.15
175.83
15,516,320
-2.43(-1.36%)
Aug 27, 2018
174.75
178.48
173.88
178.25
23,840,780
+6.33(+3.68%)
Aug 24, 2018
172.68
174.03
170.16
171.92
30,852,032
+1.97(+1.16%)
Aug 23, 2018
182.52
184.03
169.63
169.94
79,854,560
-5.55(-3.16%)
Aug 22, 2018
175.79
177.36
173.17
175.49
27,456,052
-0.07(-0.04%)
Aug 21, 2018
175.27
177.29
174.62
175.56
20,588,132
+1.61(+0.92%)
Aug 20, 2018
172.90
176.49
172.05
173.95
26,244,006
+3.46(+2.03%)
Aug 17, 2018
170.23
171.89
166.15
170.49
25,027,270
+0.78(+0.46%)
Aug 16, 2018
170.04
173.37
169.29
169.71
34,717,192
+2.13(+1.27%)
Aug 15, 2018
164.89
167.60
163.20
167.58
41,824,668
-2.66(-1.57%)
Aug 14, 2018
172.82
173.86
168.50
170.24
39,021,048
-5.08(-2.90%)
Aug 13, 2018
177.27
178.25
174.65
175.32
14,875,975
-2.30(-1.29%)
Aug 10, 2018
173.24
178.06
172.43
177.62
22,345,498
+2.78(+1.59%)
Aug 09, 2018
176.93
178.23
174.41
174.84
35,689,620
-0.32(-0.19%)
Aug 08, 2018
177.61
177.79
174.21
175.16
21,428,532
-2.37(-1.33%)
Aug 07, 2018
177.90
180.57
177.36
177.53
20,891,764
+1.28(+0.73%)
Aug 06, 2018
178.30
178.46
175.14
176.25
35,890,584
-2.19(-1.23%)
Aug 03, 2018
181.71
182.05
177.69
178.44
18,429,454
-1.74(-0.96%)
Aug 02, 2018
179.13
180.47
177.40
180.18
21,249,816
-2.63(-1.44%)
Aug 01, 2018
183.53
186.55
181.52
182.81
14,560,327
-1.93(-1.05%)
Jul 31, 2018
183.93
186.44
181.55
184.75
17,227,764
+2.38(+1.30%)
Jul 30, 2018
187.70
188.06
179.65
182.37
20,159,264
-4.54(-2.43%)
Jul 27, 2018
193.50
193.67
184.45
186.91
20,184,230
-4.70(-2.45%)
Jul 26, 2018
190.65
193.52
190.06
191.60
14,058,482
-3.75(-1.92%)
Jul 25, 2018
195.72
187.62
195.35
21,054,312
+8.86(+4.75%)
Jul 24, 2018
187.67
190.51
185.85
186.49
18,660,410
+1.93(+1.05%)
Jul 23, 2018
184.70
185.32
182.35
184.56
11,138,606
-0.21(-0.11%)
Jul 20, 2018
186.98
186.99
184.13
184.77
12,984,890
-0.09(-0.05%)
Jul 19, 2018
186.18
187.14
184.39
184.85
13,549,662
-3.40(-1.81%)
Jul 18, 2018
189.90
190.67
187.41
188.26
10,940,780
-1.85(-0.97%)
Jul 17, 2018
186.15
190.39
185.41
190.10
13,441,711
+2.28(+1.21%)
Jul 16, 2018
187.06
188.83
186.64
187.82
12,366,598
+0.31(+0.16%)
Jul 13, 2018
189.07
189.57
186.79
187.52
12,726,718
-0.13(-0.07%)
Jul 12, 2018
188.24
190.03
187.54
187.65
17,648,118
+2.71(+1.47%)
Jul 11, 2018
186.10
187.48
184.93
184.93
16,158,330
-5.06(-2.66%)
Jul 10, 2018
190.33
192.54
188.94
190.00
12,741,309
-0.20(-0.10%)
Jul 09, 2018
191.87
192.11
188.34
190.19
15,667,065
+0.47(+0.25%)
Jul 06, 2018
183.54
189.94
183.09
189.72
17,264,624
+5.32(+2.88%)
Jul 05, 2018
184.69
184.95
180.47
184.40
18,654,066
+2.10(+1.15%)
Jul 03, 2018
182.30
182.30
182.30
0
-1.59(-0.86%)
Jul 02, 2018
179.25
183.89
178.66
183.89
17,556,078
+0.82(+0.45%)
Jun 29, 2018
186.46
181.82
183.07
26,373,230
-2.81(-1.51%)
Jun 28, 2018
180.77
186.45
179.62
185.88
19,813,978
+3.31(+1.82%)
Jun 27, 2018
190.89
191.03
182.44
182.57
24,201,996
-6.31(-3.34%)
Jun 26, 2018
190.78
191.09
185.92
188.88
21,007,734
+0.17(+0.09%)
Jun 25, 2018
195.23
195.47
185.37
188.71
33,179,092
-10.62(-5.33%)
Jun 22, 2018
200.68
201.10
197.60
199.33
9,752,949
-0.20(-0.10%)
Jun 21, 2018
203.11
203.27
198.37
199.53
14,149,806
-3.97(-1.95%)
Jun 20, 2018
202.33
204.48
202.30
203.49
15,764,812
+1.78(+0.88%)
Jun 19, 2018
200.83
201.80
196.85
201.72
24,802,444
-4.09(-1.98%)
Jun 18, 2018
202.44
205.83
201.19
205.80
14,809,842
+0.56(+0.27%)
Jun 15, 2018
207.29
208.06
205.24
29,050,914
-2.82(-1.36%)
Jun 14, 2018
204.97
208.32
204.76
208.06
19,078,966
+4.18(+2.05%)
Jun 13, 2018
206.66
206.87
203.86
203.88
14,024,450
-2.43(-1.18%)
Jun 12, 2018
204.21
207.02
204.16
206.31
16,116,482
+3.33(+1.64%)
Jun 11, 2018
203.76
204.85
202.29
202.97
12,220,897
+0.62(+0.31%)
Jun 08, 2018
198.44
203.49
197.79
202.35
17,760,804
+1.43(+0.71%)
Jun 07, 2018
204.71
206.23
198.22
200.92
27,084,806
-4.62(-2.25%)
Jun 06, 2018
204.54
205.54
13,973,996
-0.07(-0.03%)
Jun 05, 2018
207.16
208.89
204.38
205.61
18,022,380
-0.57(-0.28%)
Jun 04, 2018
202.40
206.97
202.01
206.18
19,613,330
+4.55(+2.26%)
Jun 01, 2018
196.85
202.27
196.80
201.63
23,442,870
+6.25(+3.20%)
May 31, 2018
195.37
196.83
194.24
195.38
18,219,696
+0.03(+0.02%)
May 30, 2018
197.05
197.88
194.88
195.35
14,115,286
-0.02(-0.01%)
May 29, 2018
195.31
199.60
194.39
195.37
19,014,860
-1.18(-0.60%)
May 25, 2018
196.56
196.56
196.56
0
+1.81(+0.93%)
May 24, 2018
195.49
197.07
193.10
194.75
18,770,670
+0.56(+0.29%)
May 23, 2018
191.31
194.29
190.24
194.19
12,975,133
+0.92(+0.47%)
May 22, 2018
195.67
195.99
193.10
193.27
9,827,789
-1.75(-0.90%)
May 21, 2018
195.18
197.14
193.79
195.02
14,012,300
+2.60(+1.35%)
May 18, 2018
193.82
195.16
192.14
192.41
14,433,760
-1.01(-0.52%)
May 17, 2018
193.40
195.77
192.98
193.42
13,637,308
-2.06(-1.05%)
May 16, 2018
194.14
197.10
193.70
195.48
13,053,910
+1.48(+0.76%)
May 15, 2018
192.64
194.17
191.29
194.00
12,858,855
-2.00(-1.02%)
May 14, 2018
193.30
197.35
193.27
196.00
17,860,780
+4.22(+2.20%)
May 11, 2018
193.79
193.85
190.81
191.78
12,912,384
-1.58(-0.82%)
May 10, 2018
193.70
197.12
192.57
193.36
21,573,876
+0.52(+0.27%)
May 09, 2018
193.24
194.76
191.92
192.84
13,954,926
-0.87(-0.45%)
May 08, 2018
191.62
194.72
190.45
193.71
22,147,686
+0.95(+0.49%)
May 07, 2018
187.88
193.99
187.78
192.76
30,245,098
+6.38(+3.42%)
May 04, 2018
178.01
188.07
176.25
186.38
58,565,168
+6.35(+3.53%)
May 03, 2018
181.07
181.16
173.44
180.03
26,562,192
+0.99(+0.55%)
May 02, 2018
178.40
181.82
177.72
179.04
20,937,198
+1.92(+1.09%)
May 01, 2018
175.22
177.93
175.09
177.12
10,912,845
+0.95(+0.54%)
Apr 30, 2018
175.73
177.65
174.70
176.17
14,837,749
+1.36(+0.78%)
Apr 27, 2018
174.76
175.74
171.71
174.81
15,264,997
+3.22(+1.87%)
Apr 26, 2018
170.95
172.05
169.77
171.59
13,561,160
+3.63(+2.16%)
Apr 25, 2018
168.26
169.03
164.43
167.96
17,357,548
-2.83(-1.66%)
Apr 24, 2018
175.27
175.64
168.42
170.79
14,760,252
-2.45(-1.41%)
Apr 23, 2018
176.26
176.94
172.39
173.24
12,191,473
-3.49(-1.98%)
Apr 20, 2018
176.98
178.95
175.18
176.73
14,667,636
-2.25(-1.26%)
Apr 19, 2018
180.83
181.19
177.14
178.98
12,144,113
-1.27(-0.71%)
Apr 18, 2018
176.53
180.45
175.28
180.26
17,193,776
+3.93(+2.23%)
Apr 17, 2018
172.51
176.96
172.51
176.33
16,499,001
+3.95(+2.29%)
Apr 16, 2018
169.73
172.47
168.74
172.38
9,998,249
+2.62(+1.55%)
Apr 13, 2018
174.38
174.46
168.80
169.76
13,708,026
-3.83(-2.21%)
Apr 12, 2018
173.60
175.54
172.25
173.59
11,275,794
+0.55(+0.32%)
Apr 11, 2018
174.14
175.80
172.42
173.03
10,300,979
-1.72(-0.98%)
Apr 10, 2018
172.78
175.52
171.54
174.75
20,860,954
+7.13(+4.26%)
Apr 09, 2018
167.50
170.43
166.37
167.62
14,911,194
+2.32(+1.40%)
Apr 06, 2018
167.59
169.99
164.19
165.30
18,454,758
-4.98(-2.93%)
Apr 05, 2018
173.15
174.22
168.90
170.28
18,396,316
+0.49(+0.29%)
Apr 04, 2018
164.67
170.12
163.93
169.79
24,889,134
-2.56(-1.49%)
Apr 03, 2018
176.88
177.20
170.71
172.35
20,231,218
-2.90(-1.66%)
Apr 02, 2018
180.38
181.08
173.42
175.25
16,233,250
-5.85(-3.23%)
Mar 29, 2018
181.10
181.10
181.10
0
+4.57(+2.59%)
Mar 28, 2018
178.33
181.01
175.22
176.54
20,336,174
-2.94(-1.64%)
Mar 27, 2018
189.69
189.70
178.26
179.48
16,840,488
-8.50(-4.52%)
Mar 26, 2018
185.40
188.09
181.88
187.97
16,980,812
+9.18(+5.13%)
Mar 23, 2018
184.37
185.98
178.01
178.80
18,965,976
-3.41(-1.87%)
Mar 22, 2018
188.22
189.84
182.15
182.20
25,681,234
-10.51(-5.45%)
Mar 21, 2018
196.16
196.24
191.99
192.71
12,207,085
-3.60(-1.83%)
Mar 20, 2018
192.36
196.57
191.96
196.31
12,108,713
+4.36(+2.27%)
Mar 19, 2018
195.37
195.80
190.24
191.95
19,939,728
-5.67(-2.87%)
Mar 16, 2018
195.77
197.72
194.64
197.62
27,310,922
+1.20(+0.61%)
Mar 15, 2018
195.81
198.83
193.91
196.42
34,058,232
+6.41(+3.38%)
Mar 14, 2018
187.77
191.06
187.70
190.01
20,295,138
+4.09(+2.20%)
Mar 13, 2018
191.31
191.67
184.90
185.91
15,018,771
-4.27(-2.25%)
Mar 12, 2018
189.75
191.82
188.37
190.18
18,058,790
+2.16(+1.15%)
Mar 09, 2018
187.12
188.17
185.52
188.02
14,399,354
+3.32(+1.80%)
Mar 08, 2018
186.54
187.71
184.09
184.70
14,518,226
-1.84(-0.99%)
Mar 07, 2018
186.56
186.54
13,907,237
+1.66(+0.90%)
Mar 06, 2018
182.73
185.52
182.37
184.88
17,963,216
+5.69(+3.18%)
Mar 05, 2018
177.03
179.54
174.72
179.19
15,853,683
+1.81(+1.02%)
Mar 02, 2018
175.65
177.84
173.13
177.38
19,163,260
-2.20(-1.23%)
Mar 01, 2018
183.71
184.97
177.66
179.58
17,511,718
-4.09(-2.23%)
Feb 28, 2018
184.77
185.68
182.55
183.67
19,606,432
-2.09(-1.13%)
Feb 27, 2018
190.03
191.00
184.73
185.76
23,511,946
-5.85(-3.05%)
Feb 26, 2018
191.88
192.56
188.12
191.61
19,708,196
+0.89(+0.47%)
Feb 23, 2018
187.66
190.84
187.43
190.73
17,164,958
+4.48(+2.41%)
Feb 22, 2018
185.28
186.25
12,440,684
-0.07(-0.04%)
Feb 21, 2018
186.86
190.61
185.96
186.31
22,355,650
+1.61(+0.87%)
Feb 20, 2018
181.23
186.32
180.57
184.71
15,045,072
+3.46(+1.91%)
Feb 16, 2018
181.24
181.24
181.24
0
-3.72(-2.01%)
Feb 15, 2018
186.74
187.05
183.06
184.96
14,546,721
+0.68(+0.37%)
Feb 14, 2018
176.84
184.45
176.53
184.28
21,312,084
+7.41(+4.19%)
Feb 13, 2018
176.87
15,693,456
+1.79(+1.02%)
Feb 12, 2018
178.05
178.39
172.76
175.09
18,511,328
+0.76(+0.44%)
Feb 09, 2018
172.80
175.21
166.69
174.33
28,426,604
+2.93(+1.71%)
Feb 08, 2018
179.85
180.67
170.80
171.40
32,441,236
-6.51(-3.66%)
Feb 07, 2018
181.07
184.35
177.91
177.91
19,910,152
-4.81(-2.63%)
Feb 06, 2018
172.40
183.13
171.86
182.71
36,257,744
+3.24(+1.80%)
Feb 05, 2018
181.26
187.82
177.51
179.48
31,417,554
-5.35(-2.89%)
Feb 02, 2018
192.21
193.08
184.32
184.82
32,667,226
-4.84(-2.55%)
Feb 01, 2018
190.19
196.84
188.60
189.67
53,264,732
-11.91(-5.91%)
Jan 31, 2018
200.13
203.47
200.11
201.58
27,217,820
+4.57(+2.32%)
Jan 30, 2018
196.04
199.85
193.88
197.01
23,672,578
-3.31(-1.65%)
Jan 29, 2018
202.11
202.96
199.14
200.32
22,180,400
-2.18(-1.08%)
Jan 26, 2018
197.67
202.51
196.57
202.50
24,088,142
+6.80(+3.47%)
Jan 25, 2018
193.74
196.94
191.53
195.70
23,711,526
+2.76(+1.43%)
Jan 24, 2018
192.13
196.22
189.85
192.94
34,953,700
+3.21(+1.69%)
Jan 23, 2018
182.82
189.85
181.10
189.73
31,620,094
+8.15(+4.49%)
Jan 22, 2018
182.52
182.59
179.27
181.58
16,208,040
-0.03(-0.02%)
Jan 19, 2018
182.69
182.78
180.38
181.61
15,555,658
-0.34(-0.19%)
Jan 18, 2018
181.84
183.38
180.27
181.95
14,352,517
+0.56(+0.31%)
Jan 17, 2018
180.87
182.35
176.94
181.39
21,617,470
+1.41(+0.78%)
Jan 16, 2018
187.87
189.20
179.34
179.98
27,778,046
-5.32(-2.87%)
Jan 12, 2018
185.30
185.30
185.30
0
-0.95(-0.51%)
Jan 11, 2018
187.21
187.90
185.60
186.25
12,559,854
-1.03(-0.55%)
Jan 10, 2018
187.87
187.27
18,178,580
-1.00(-0.53%)
Jan 09, 2018
188.59
189.94
185.52
188.27
19,753,418
+0.46(+0.25%)
Jan 08, 2018
187.93
189.12
186.56
187.81
16,441,172
-0.36(-0.19%)
Jan 05, 2018
184.69
188.22
183.83
188.17
18,412,574
+4.92(+2.69%)
Jan 04, 2018
183.43
185.26
181.98
183.25
19,718,854
+1.69(+0.93%)
Jan 03, 2018
182.73
183.17
178.99
181.56
20,380,506
+0.34(+0.19%)
Jan 02, 2018
174.06
181.65
173.47
181.21
30,325,024
+11.07(+6.51%)
Dec 29, 2017
170.14
170.14
170.14
0
+0.13(+0.08%)
Dec 28, 2017
170.75
171.23
169.39
170.01
9,628,282
-0.66(-0.39%)
Dec 27, 2017
170.00
171.56
169.45
170.68
10,279,304
+0.63(+0.37%)
Dec 26, 2017
172.24
172.83
169.45
170.04
13,047,659
-3.91(-2.25%)
Dec 22, 2017
173.51
174.32
172.72
173.95
12,693,088
+0.96(+0.55%)
Dec 21, 2017
170.51
173.91
170.36
173.00
15,005,335
+2.65(+1.55%)
Dec 20, 2017
169.51
170.61
168.53
170.35
17,344,516
+1.34(+0.79%)
Dec 19, 2017
169.69
170.71
168.25
169.01
24,244,676
-2.06(-1.21%)
Dec 18, 2017
172.28
172.38
170.08
171.07
17,227,134
-0.18(-0.10%)
Dec 15, 2017
170.60
171.25
167.75
171.25
41,912,616
+1.78(+1.05%)
Dec 14, 2017
170.81
171.09
167.36
169.47
33,244,146
-4.66(-2.67%)
Dec 13, 2017
172.87
175.34
171.99
174.13
18,890,900
+1.80(+1.05%)
Dec 12, 2017
172.32
175.80
171.47
172.32
22,942,664
-4.59(-2.59%)
Dec 11, 2017
177.51
178.28
175.81
176.91
15,825,091
+1.65(+0.94%)
Dec 08, 2017
175.22
176.59
174.03
175.26
23,859,858
+3.11(+1.81%)
Dec 07, 2017
172.97
173.49
169.97
172.16
15,898,374
+1.82(+1.07%)
Dec 06, 2017
170.34
170.93
165.64
170.34
24,195,896
+3.62(+2.17%)
Dec 05, 2017
163.09
170.67
162.07
166.72
32,020,812
-0.61(-0.37%)
Dec 04, 2017
174.85
175.22
173.04
167.33
36,365,672
-4.96(-2.88%)
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
.