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
)
73.35
-2.33 (-3.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020
193.15
200.76
189.96
200.29
44,744,032
+7.63(+3.96%)
May 28, 2020
192.18
195.44
190.85
192.66
19,440,010
-1.13(-0.58%)
May 27, 2020
196.04
196.04
190.01
193.79
24,426,912
-1.02(-0.53%)
May 26, 2020
198.89
199.72
194.12
194.81
29,637,896
+1.95(+1.01%)
May 22, 2020
196.27
197.86
192.17
192.86
53,822,812
-12.03(-5.87%)
May 21, 2020
204.05
207.23
202.35
204.89
30,849,366
-4.47(-2.14%)
May 20, 2020
212.46
213.59
203.37
209.36
39,658,004
-0.40(-0.19%)
May 19, 2020
209.31
213.03
207.82
209.76
22,179,382
+1.85(+0.89%)
May 18, 2020
203.16
208.09
203.16
207.91
24,464,616
+11.20(+5.70%)
May 15, 2020
193.82
197.49
193.25
196.70
17,819,788
+2.30(+1.18%)
May 14, 2020
188.80
194.86
187.38
194.41
20,726,260
+0.59(+0.30%)
May 13, 2020
196.52
197.67
191.20
193.82
23,211,562
+0.37(+0.19%)
May 12, 2020
199.86
200.92
193.17
193.45
18,428,282
-4.91(-2.48%)
May 11, 2020
195.83
199.56
195.45
198.36
18,544,322
+4.06(+2.09%)
May 08, 2020
192.96
196.07
191.88
194.30
24,675,312
+4.54(+2.39%)
May 07, 2020
191.22
191.31
188.11
189.76
16,729,548
+1.27(+0.68%)
May 06, 2020
190.90
192.10
188.25
188.49
19,244,994
+0.15(+0.08%)
May 05, 2020
189.65
191.48
187.55
188.34
23,765,476
+3.74(+2.02%)
May 04, 2020
188.09
188.32
183.04
184.60
26,600,904
-3.22(-1.71%)
May 01, 2020
189.04
190.62
186.25
187.82
23,066,194
-7.91(-4.04%)
Apr 30, 2020
199.19
199.62
192.46
195.73
20,814,734
-3.89(-1.95%)
Apr 29, 2020
195.98
199.99
195.57
199.62
19,788,970
+5.36(+2.76%)
Apr 28, 2020
197.79
198.16
192.58
194.26
17,796,192
-2.45(-1.25%)
Apr 27, 2020
200.44
200.66
195.11
196.71
17,892,006
-0.65(-0.33%)
Apr 24, 2020
198.84
199.43
195.87
197.36
15,203,056
-0.85(-0.43%)
Apr 23, 2020
203.04
203.35
196.49
198.21
21,138,974
-4.56(-2.25%)
Apr 22, 2020
204.74
204.74
202.04
202.77
13,951,186
+2.53(+1.26%)
Apr 21, 2020
202.71
204.86
198.01
200.24
14,605,842
-4.63(-2.26%)
Apr 20, 2020
202.68
208.70
202.19
204.86
19,969,246
+2.54(+1.26%)
Apr 17, 2020
207.62
207.62
201.70
202.32
14,039,293
-3.05(-1.49%)
Apr 16, 2020
203.32
205.94
201.96
205.38
16,905,126
+4.34(+2.16%)
Apr 15, 2020
197.76
201.99
194.41
201.04
11,146,052
+3.27(+1.65%)
Apr 14, 2020
197.93
200.85
197.25
197.77
17,342,112
+5.16(+2.68%)
Apr 13, 2020
190.64
193.46
188.83
192.61
16,682,843
+2.97(+1.56%)
Apr 09, 2020
191.85
193.49
186.78
189.64
18,453,390
+0.38(+0.20%)
Apr 08, 2020
191.55
192.05
187.24
189.27
14,081,074
-1.95(-1.02%)
Apr 07, 2020
193.20
194.55
190.30
191.22
15,407,132
+1.50(+0.79%)
Apr 06, 2020
188.07
190.14
186.10
189.72
13,709,996
+9.02(+4.99%)
Apr 03, 2020
183.61
184.02
179.06
180.70
9,819,449
-1.73(-0.95%)
Apr 02, 2020
179.71
184.75
179.33
182.43
13,871,640
+1.30(+0.71%)
Apr 01, 2020
183.01
186.26
178.70
181.13
18,579,744
-6.68(-3.56%)
Mar 31, 2020
185.42
190.05
184.07
187.82
19,746,794
+3.10(+1.68%)
Mar 30, 2020
181.06
184.92
180.60
184.72
12,685,017
+2.59(+1.42%)
Mar 27, 2020
183.46
186.14
181.56
182.13
13,850,734
-6.50(-3.45%)
Mar 26, 2020
182.18
189.59
181.17
188.63
15,968,173
+6.53(+3.59%)
Mar 25, 2020
179.46
188.50
178.20
182.10
20,297,104
+2.71(+1.51%)
Mar 24, 2020
176.82
182.33
174.97
179.39
21,519,392
+9.09(+5.34%)
Mar 23, 2020
169.27
172.39
164.13
170.30
23,304,842
-4.79(-2.74%)
Mar 20, 2020
181.31
181.85
173.83
175.09
21,751,046
+0.41(+0.23%)
Mar 19, 2020
173.12
180.84
171.31
174.68
21,632,410
+0.85(+0.49%)
Mar 18, 2020
169.97
176.16
164.18
173.83
22,803,526
-4.65(-2.60%)
Mar 17, 2020
175.05
182.90
173.53
178.48
19,944,016
+5.76(+3.33%)
Mar 16, 2020
170.12
181.56
168.52
172.72
27,553,524
-14.63(-7.81%)
Mar 13, 2020
188.22
189.28
181.38
187.35
24,489,342
+8.59(+4.81%)
Mar 12, 2020
180.11
183.97
177.63
178.76
31,294,642
-13.34(-6.94%)
Mar 11, 2020
194.74
196.14
189.39
192.10
19,596,262
-7.22(-3.62%)
Mar 10, 2020
198.49
200.34
193.92
199.32
19,668,786
+7.62(+3.97%)
Mar 09, 2020
188.92
193.04
187.29
191.70
26,378,376
-5.93(-3.00%)
Mar 06, 2020
199.62
199.91
194.21
197.63
22,470,180
-6.59(-3.23%)
Mar 05, 2020
202.81
207.78
201.98
204.22
13,922,908
-0.48(-0.24%)
Mar 04, 2020
202.31
205.41
201.70
204.70
12,895,237
+4.39(+2.19%)
Mar 03, 2020
203.85
204.15
195.31
200.31
21,516,808
-3.45(-1.69%)
Mar 02, 2020
201.44
203.88
196.78
203.75
22,277,582
+2.88(+1.43%)
Feb 28, 2020
192.16
201.76
191.76
200.88
32,385,410
+2.87(+1.45%)
Feb 27, 2020
197.99
202.78
194.95
198.01
23,445,998
-3.58(-1.78%)
Feb 26, 2020
199.72
205.78
199.71
201.59
20,172,670
+3.02(+1.52%)
Feb 25, 2020
201.37
202.76
197.11
198.57
18,714,648
-0.53(-0.27%)
Feb 24, 2020
196.58
200.18
195.57
199.10
19,969,756
-6.21(-3.02%)
Feb 21, 2020
210.09
210.15
204.31
205.31
18,328,616
-5.26(-2.50%)
Feb 20, 2020
214.88
214.88
206.88
210.57
15,454,626
-3.96(-1.85%)
Feb 19, 2020
213.93
215.90
213.19
214.53
11,143,642
+1.56(+0.73%)
Feb 18, 2020
211.06
213.28
210.06
212.97
13,452,910
+0.86(+0.40%)
Feb 14, 2020
213.53
214.05
210.75
212.11
11,069,052
-0.71(-0.33%)
Feb 13, 2020
212.46
217.29
211.49
212.81
29,041,480
-3.81(-1.76%)
Feb 12, 2020
213.56
217.79
212.67
216.63
19,194,846
+6.86(+3.27%)
Feb 11, 2020
212.38
212.47
207.92
209.77
16,610,463
+1.39(+0.67%)
Feb 10, 2020
206.19
208.38
204.93
208.38
18,010,606
-0.73(-0.35%)
Feb 07, 2020
210.01
210.38
207.52
209.11
14,279,314
-4.22(-1.98%)
Feb 06, 2020
214.69
215.99
212.25
213.33
11,141,351
+0.66(+0.31%)
Feb 05, 2020
218.76
218.94
210.09
212.68
16,296,142
-2.57(-1.19%)
Feb 04, 2020
213.77
216.69
212.94
215.25
17,265,054
+9.45(+4.59%)
Feb 03, 2020
201.52
207.66
201.52
205.80
14,620,702
+6.29(+3.15%)
Jan 31, 2020
199.43
200.81
197.72
199.51
18,826,262
-1.92(-0.95%)
Jan 30, 2020
200.76
202.67
198.01
201.44
14,844,803
-3.32(-1.62%)
Jan 29, 2020
205.28
206.65
202.34
204.76
13,325,460
+1.90(+0.94%)
Jan 28, 2020
202.56
203.69
200.07
202.85
16,729,951
+4.42(+2.23%)
Jan 27, 2020
194.33
200.90
192.67
198.43
25,429,380
-8.00(-3.87%)
Jan 24, 2020
211.01
212.30
204.09
206.43
18,787,330
-5.20(-2.46%)
Jan 23, 2020
210.47
212.59
209.34
211.62
19,160,806
-3.13(-1.46%)
Jan 22, 2020
216.99
217.85
214.40
214.75
10,392,598
+0.11(+0.05%)
Jan 21, 2020
214.83
214.97
213.17
214.65
16,378,033
-4.99(-2.27%)
Jan 17, 2020
218.16
220.19
217.63
219.64
13,415,734
+3.37(+1.56%)
Jan 16, 2020
218.55
218.58
215.10
216.27
14,186,472
-1.08(-0.50%)
Jan 15, 2020
218.42
220.02
216.70
217.35
11,109,660
-1.38(-0.63%)
Jan 14, 2020
222.17
222.30
217.18
218.73
17,879,258
-3.85(-1.73%)
Jan 13, 2020
220.97
223.22
219.26
222.59
18,166,848
+6.42(+2.97%)
Jan 10, 2020
216.23
218.22
214.46
216.16
12,738,434
+1.98(+0.92%)
Jan 09, 2020
213.91
215.44
213.26
214.18
13,587,963
+3.65(+1.73%)
Jan 08, 2020
209.18
213.09
208.91
210.53
12,383,419
+0.36(+0.17%)
Jan 07, 2020
210.19
211.44
209.27
210.18
9,735,677
+0.96(+0.46%)
Jan 06, 2020
207.53
209.72
206.76
209.22
12,306,782
-0.35(-0.17%)
Jan 03, 2020
208.94
210.73
208.61
209.57
8,913,518
-2.67(-1.26%)
Jan 02, 2020
209.18
212.44
209.12
212.24
16,436,677
+7.41(+3.62%)
Dec 31, 2019
204.74
206.32
203.51
204.84
7,016,333
-0.78(-0.38%)
Dec 30, 2019
208.39
208.39
204.51
205.62
9,042,402
-2.47(-1.19%)
Dec 27, 2019
210.52
210.64
207.80
208.09
12,092,820
-0.88(-0.42%)
Dec 26, 2019
207.39
209.56
206.99
208.97
7,152,223
+2.05(+0.99%)
Dec 24, 2019
207.65
208.05
206.04
206.92
5,718,787
-0.55(-0.27%)
Dec 23, 2019
205.94
207.68
205.62
207.47
12,979,479
+2.49(+1.22%)
Dec 20, 2019
204.11
206.65
203.21
204.98
27,618,838
+2.05(+1.01%)
Dec 19, 2019
202.43
204.13
202.06
202.93
12,598,870
+0.12(+0.06%)
Dec 18, 2019
201.39
202.85
200.91
202.81
13,959,968
+1.76(+0.87%)
Dec 17, 2019
201.54
201.72
199.74
201.05
11,687,862
+1.17(+0.58%)
Dec 16, 2019
199.26
201.99
199.13
199.88
17,327,752
+1.99(+1.01%)
Dec 13, 2019
198.71
200.01
196.79
197.89
19,967,660
+0.40(+0.20%)
Dec 12, 2019
196.73
198.94
195.08
197.50
23,235,602
-0.13(-0.07%)
Dec 11, 2019
194.21
197.78
193.84
197.63
12,177,090
+4.05(+2.09%)
Dec 10, 2019
193.84
195.54
192.41
193.58
12,036,300
+1.65(+0.86%)
Dec 09, 2019
193.46
196.46
191.75
191.93
14,763,683
-3.04(-1.56%)
Dec 06, 2019
194.22
195.08
192.68
194.97
14,595,546
+1.83(+0.95%)
Dec 05, 2019
190.18
194.06
189.70
193.15
23,080,580
+6.04(+3.23%)
Dec 04, 2019
188.83
189.92
186.61
187.10
15,376,028
-1.12(-0.60%)
Dec 03, 2019
184.43
188.32
183.35
188.22
19,078,146
-1.36(-0.72%)
Dec 02, 2019
191.78
191.87
186.88
189.59
20,045,398
-3.56(-1.84%)
Nov 29, 2019
192.97
193.56
191.56
193.15
19,252,566
-0.79(-0.41%)
Nov 27, 2019
190.48
194.10
190.25
193.94
34,304,340
+5.91(+3.14%)
Nov 26, 2019
183.87
188.32
182.56
188.03
53,671,968
+4.11(+2.23%)
Nov 25, 2019
181.87
184.19
181.44
183.93
19,839,318
+3.54(+1.96%)
Nov 22, 2019
179.44
180.38
177.63
180.38
10,914,871
+1.85(+1.04%)
Nov 21, 2019
175.54
178.56
175.38
178.53
10,606,355
+2.42(+1.38%)
Nov 20, 2019
177.38
177.41
174.86
176.10
17,276,756
-2.80(-1.57%)
Nov 19, 2019
179.93
180.31
177.57
178.91
13,882,693
+0.62(+0.35%)
Nov 18, 2019
180.57
180.57
177.85
178.29
12,242,878
-0.85(-0.47%)
Nov 15, 2019
177.70
179.24
177.42
179.14
11,713,735
+2.60(+1.47%)
Nov 14, 2019
176.61
178.18
175.11
176.54
13,164,520
+0.31(+0.18%)
Nov 13, 2019
179.12
179.31
174.80
176.23
15,962,012
-4.34(-2.40%)
Nov 12, 2019
179.54
181.22
178.80
180.57
12,191,715
+0.25(+0.14%)
Nov 11, 2019
178.49
180.79
175.16
180.31
21,291,386
-0.43(-0.24%)
Nov 08, 2019
181.46
181.83
178.81
180.75
20,437,244
+0.48(+0.27%)
Nov 07, 2019
180.66
181.63
178.36
180.27
20,831,720
+2.41(+1.36%)
Nov 06, 2019
177.32
178.66
175.96
177.85
15,348,010
+2.09(+1.19%)
Nov 05, 2019
175.21
176.93
174.13
175.77
24,518,256
+2.23(+1.29%)
Nov 04, 2019
174.47
176.15
171.92
173.53
46,028,140
+3.12(+1.83%)
Nov 01, 2019
172.88
175.88
170.03
170.42
29,949,988
-0.20(-0.12%)
Oct 31, 2019
173.02
173.10
169.49
170.62
15,624,905
-0.83(-0.48%)
Oct 30, 2019
169.41
171.79
167.98
171.45
10,566,099
+0.62(+0.36%)
Oct 29, 2019
171.00
171.65
169.43
170.83
8,310,722
-1.73(-1.00%)
Oct 28, 2019
170.45
173.49
170.37
172.56
12,146,674
+4.22(+2.51%)
Oct 25, 2019
165.68
169.79
165.03
168.34
10,242,541
+1.70(+1.02%)
Oct 24, 2019
165.41
166.83
164.38
166.64
7,704,731
+2.54(+1.55%)
Oct 23, 2019
164.61
165.18
162.36
164.10
9,216,525
+0.03(+0.02%)
Oct 22, 2019
168.55
169.35
163.46
164.07
11,301,743
-3.50(-2.09%)
Oct 21, 2019
166.73
167.95
165.02
167.58
9,369,064
+4.24(+2.60%)
Oct 18, 2019
169.97
170.19
163.21
163.34
15,102,926
-7.46(-4.36%)
Oct 17, 2019
171.90
172.47
169.23
170.79
8,314,784
-0.26(-0.15%)
Oct 16, 2019
169.78
171.28
168.16
171.05
11,285,389
+1.77(+1.04%)
Oct 15, 2019
166.99
170.70
166.78
169.29
14,294,821
+3.99(+2.41%)
Oct 14, 2019
166.92
167.40
164.94
165.30
8,131,860
-1.72(-1.03%)
Oct 11, 2019
164.92
168.89
163.76
167.02
20,056,400
+6.63(+4.14%)
Oct 10, 2019
160.28
162.80
158.47
160.38
11,940,145
+0.85(+0.53%)
Oct 09, 2019
159.83
160.87
157.82
159.53
11,572,394
+3.15(+2.01%)
Oct 08, 2019
158.67
159.56
156.14
156.38
16,481,189
-6.17(-3.80%)
Oct 07, 2019
163.05
166.40
161.48
162.55
12,454,171
-1.95(-1.19%)
Oct 04, 2019
163.79
164.85
161.82
164.50
9,170,107
+0.83(+0.51%)
Oct 03, 2019
160.94
164.35
159.35
163.68
10,751,155
+3.58(+2.24%)
Oct 02, 2019
157.24
161.16
156.35
160.09
12,004,558
+0.60(+0.38%)
Oct 01, 2019
162.25
162.47
158.03
159.49
14,689,614
-2.01(-1.24%)
Sep 30, 2019
164.07
164.37
160.75
161.50
15,471,318
+1.21(+0.75%)
Sep 27, 2019
169.97
170.45
157.56
160.29
34,494,140
-8.71(-5.15%)
Sep 26, 2019
170.94
172.12
168.84
169.01
10,353,870
-1.60(-0.94%)
Sep 25, 2019
166.40
170.93
165.84
170.61
12,256,322
+4.94(+2.98%)
Sep 24, 2019
173.03
173.34
165.43
165.67
15,048,532
-5.24(-3.07%)
Sep 23, 2019
175.04
175.12
170.74
170.92
14,616,034
-5.34(-3.03%)
Sep 20, 2019
176.06
177.52
172.71
176.26
25,702,394
+1.98(+1.14%)
Sep 19, 2019
174.70
177.82
174.25
174.28
15,686,488
+0.44(+0.26%)
Sep 18, 2019
173.01
174.00
171.50
173.83
9,612,536
+0.97(+0.56%)
Sep 17, 2019
170.79
172.99
170.02
172.87
7,836,896
+1.86(+1.09%)
Sep 16, 2019
171.66
173.03
169.36
171.00
11,102,913
-2.03(-1.17%)
Sep 13, 2019
173.58
174.01
172.49
173.03
9,815,929
+0.90(+0.52%)
Sep 12, 2019
171.80
174.32
170.94
172.13
12,942,852
+2.08(+1.22%)
Sep 11, 2019
169.97
170.61
168.19
170.06
7,236,579
+1.03(+0.61%)
Sep 10, 2019
170.24
170.26
166.32
169.03
10,173,310
-2.66(-1.55%)
Sep 09, 2019
171.79
171.89
169.84
171.69
7,169,095
+1.05(+0.62%)
Sep 06, 2019
172.88
173.08
170.17
170.64
8,598,425
-2.17(-1.26%)
Sep 05, 2019
170.82
172.82
170.47
172.81
11,553,379
+4.45(+2.64%)
Sep 04, 2019
170.22
170.50
168.03
168.36
7,469,259
+1.86(+1.11%)
Sep 03, 2019
167.07
168.74
166.25
166.50
8,803,974
-2.53(-1.50%)
Aug 30, 2019
168.38
169.25
166.75
169.03
10,670,293
+2.14(+1.28%)
Aug 29, 2019
165.14
168.00
165.09
166.89
11,982,954
+5.15(+3.18%)
Aug 28, 2019
159.00
162.25
158.58
161.74
9,846,392
+1.24(+0.77%)
Aug 27, 2019
161.47
162.43
159.53
160.51
13,234,625
+0.29(+0.18%)
Aug 26, 2019
160.79
161.71
159.86
160.22
8,950,042
+1.31(+0.83%)
Aug 23, 2019
163.88
165.62
158.22
158.90
21,651,434
-7.12(-4.29%)
Aug 22, 2019
168.14
168.99
164.66
166.02
11,980,783
-3.22(-1.90%)
Aug 21, 2019
171.15
172.39
168.90
169.24
10,997,806
-1.90(-1.11%)
Aug 20, 2019
169.88
171.89
169.60
171.14
10,705,142
-1.03(-0.60%)
Aug 19, 2019
171.35
172.68
169.57
172.17
16,572,319
+3.55(+2.11%)
Aug 16, 2019
164.18
171.47
162.80
168.62
26,872,990
+7.37(+4.57%)
Aug 15, 2019
164.28
165.14
158.73
161.25
37,612,756
+4.74(+3.03%)
Aug 14, 2019
155.81
157.42
153.76
156.51
21,528,624
-1.90(-1.20%)
Aug 13, 2019
155.14
161.63
154.10
158.41
24,052,030
+4.56(+2.96%)
Aug 12, 2019
152.10
153.90
150.21
153.85
14,050,603
+0.18(+0.12%)
Aug 09, 2019
155.47
156.44
153.66
153.67
12,316,067
-2.99(-1.91%)
Aug 08, 2019
156.17
156.74
153.67
156.66
19,943,090
+2.70(+1.76%)
Aug 07, 2019
150.40
154.02
149.98
153.96
18,546,106
+1.92(+1.26%)
Aug 06, 2019
153.05
153.29
150.76
152.04
25,869,892
+6.84(+4.71%)
Aug 05, 2019
149.72
151.84
146.65
145.20
29,897,708
-10.29(-6.61%)
Aug 02, 2019
156.99
158.24
154.86
155.49
28,065,954
-4.49(-2.81%)
Aug 01, 2019
168.56
169.69
156.55
159.98
33,870,444
-7.20(-4.31%)
Jul 31, 2019
167.76
168.90
164.26
167.18
15,145,423
-0.96(-0.57%)
Jul 30, 2019
168.28
169.69
166.97
168.14
14,805,574
-2.82(-1.65%)
Jul 29, 2019
172.32
173.72
169.34
170.96
15,664,078
-1.66(-0.96%)
Jul 26, 2019
172.14
173.25
170.82
172.62
15,822,991
+1.40(+0.82%)
Jul 25, 2019
172.38
173.01
169.36
171.22
14,542,550
-1.33(-0.77%)
Jul 24, 2019
171.90
172.83
170.88
172.55
15,459,850
+0.56(+0.33%)
Jul 23, 2019
169.38
172.52
168.86
171.99
21,614,588
+3.95(+2.35%)
Jul 22, 2019
167.56
168.31
165.57
168.04
19,150,306
+0.97(+0.58%)
Jul 19, 2019
168.88
169.15
167.06
167.06
14,131,243
+0.18(+0.11%)
Jul 18, 2019
167.47
168.43
166.17
166.88
16,160,706
-1.95(-1.16%)
Jul 17, 2019
166.83
170.18
166.58
168.83
15,561,155
+0.61(+0.36%)
Jul 16, 2019
168.23
169.51
167.52
168.22
19,710,442
+0.67(+0.40%)
Jul 15, 2019
165.63
167.80
164.58
167.56
22,977,944
+4.28(+2.62%)
Jul 12, 2019
162.25
164.37
161.91
163.28
18,745,704
+2.43(+1.51%)
Jul 11, 2019
161.82
162.65
159.35
160.84
15,312,448
-0.37(-0.23%)
Jul 10, 2019
165.37
165.50
161.14
161.21
17,261,450
-1.81(-1.11%)
Jul 09, 2019
161.37
163.19
160.80
163.02
16,338,837
+0.34(+0.21%)
Jul 08, 2019
164.26
164.45
162.58
162.68
17,110,482
-4.68(-2.80%)
Jul 05, 2019
167.80
167.87
166.90
167.36
13,066,056
-1.32(-0.78%)
Jul 03, 2019
169.67
169.83
167.90
168.69
8,835,133
-0.75(-0.44%)
Jul 02, 2019
169.13
169.54
168.28
169.44
14,652,915
+0.39(+0.23%)
Jul 01, 2019
169.85
171.85
168.39
169.05
26,825,570
+5.41(+3.30%)
Jun 28, 2019
164.37
165.04
162.21
163.65
20,682,650
-1.40(-0.85%)
Jun 27, 2019
164.78
166.09
163.58
165.05
18,995,180
+1.84(+1.13%)
Jun 26, 2019
162.52
165.37
162.39
163.20
23,207,864
+3.08(+1.92%)
Jun 25, 2019
161.32
161.61
158.98
160.12
21,171,364
-2.22(-1.37%)
Jun 24, 2019
162.63
163.09
160.10
162.34
19,073,656
+0.53(+0.33%)
Jun 21, 2019
161.74
163.67
161.06
161.81
18,033,404
-0.68(-0.42%)
Jun 20, 2019
164.36
164.64
160.57
162.49
24,851,312
+2.69(+1.69%)
Jun 19, 2019
162.02
162.15
157.82
159.79
21,525,136
-0.05(-0.03%)
Jun 18, 2019
157.31
163.32
156.40
159.84
37,016,112
+5.41(+3.50%)
Jun 17, 2019
152.13
155.05
152.03
154.43
16,647,466
+1.75(+1.14%)
Jun 14, 2019
152.94
153.27
151.84
152.69
15,512,868
-2.15(-1.39%)
Jun 13, 2019
155.05
155.79
154.33
154.84
18,192,394
+0.28(+0.18%)
Jun 12, 2019
154.97
156.16
153.37
154.56
16,903,796
-2.52(-1.60%)
Jun 11, 2019
158.58
160.00
156.37
157.08
24,233,086
+2.70(+1.75%)
Jun 10, 2019
153.34
156.43
152.01
154.38
37,763,376
+5.43(+3.64%)
Jun 07, 2019
147.71
150.36
147.00
148.95
18,449,766
+2.64(+1.80%)
Jun 06, 2019
146.79
147.47
145.41
146.31
16,319,544
-0.14(-0.10%)
Jun 05, 2019
149.85
150.76
144.20
146.46
24,025,548
-2.41(-1.62%)
Jun 04, 2019
146.37
149.88
145.48
148.87
28,381,240
+4.09(+2.83%)
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
.