Alibaba Group Holding Ltd (NY: BABA )

232.61 USD +2.11 (+0.92%)
Streaming Delayed Price Updated: 5:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 256.03 258.90 252.30 253.83 14,692,900 -6.93(-2.66%)
Jan 28, 2021 259.17 261.57 257.33 260.76 10,224,907 +0.51(+0.20%)
Jan 27, 2021 265.13 265.92 259.95 260.25 15,995,745 -5.67(-2.13%)
Jan 26, 2021 263.80 266.00 261.12 265.92 14,601,185 +4.54(+1.74%)
Jan 25, 2021 263.62 265.20 257.85 261.38 19,442,600 +2.76(+1.07%)
Jan 22, 2021 256.80 260.33 255.50 258.62 13,518,200 -1.38(-0.53%)
Jan 21, 2021 264.13 264.60 257.90 260.00 20,683,686 -5.49(-2.07%)
Jan 20, 2021 267.50 269.00 262.70 265.49 44,413,097 +13.84(+5.50%)
Jan 19, 2021 250.00 252.88 246.99 251.65 21,730,202 +8.19(+3.36%)
Jan 15, 2021 246.25 246.99 242.15 243.46 21,561,598 +0.48(+0.20%)
Jan 14, 2021 245.31 245.70 241.47 242.98 31,291,166 +7.68(+3.26%)
Jan 13, 2021 229.94 240.49 226.29 235.30 38,725,580 +9.70(+4.30%)
Jan 12, 2021 228.38 229.75 225.14 225.60 18,970,863 -1.77(-0.78%)
Jan 11, 2021 229.90 230.82 225.86 227.37 22,986,594 -8.82(-3.73%)
Jan 08, 2021 227.88 238.60 226.68 236.19 34,884,900 +9.29(+4.09%)
Jan 07, 2021 229.31 229.95 220.09 226.90 49,315,713 -0.71(-0.31%)
Jan 06, 2021 234.95 238.30 225.86 227.61 37,040,319 -12.79(-5.32%)
Jan 05, 2021 229.05 240.76 228.12 240.40 35,603,872 +12.55(+5.51%)
Jan 04, 2021 226.50 230.38 225.04 227.85 24,871,250 -4.88(-2.10%)
Dec 31, 2020 232.73 232.73 232.73 44,729,215 -5.66(-2.37%)
Dec 30, 2020 243.35 243.39 234.65 238.39 44,729,215 +2.13(+0.90%)
Dec 29, 2020 231.76 239.19 229.60 236.26 69,551,750 +13.90(+6.25%)
Dec 28, 2020 216.88 224.99 215.32 222.36 73,339,594 +0.36(+0.16%)
Dec 24, 2020 228.24 229.90 211.23 222.00 141,830,000 -34.18(-13.34%)
Dec 23, 2020 255.50 257.35 252.53 256.18 10,355,288 +0.35(+0.14%)
Dec 22, 2020 257.87 258.34 255.41 255.83 11,467,208 -4.60(-1.77%)
Dec 21, 2020 255.17 260.46 254.50 260.43 10,883,835 +0.43(+0.17%)
Dec 18, 2020 263.90 264.90 259.20 260.00 15,981,700 -4.43(-1.68%)
Dec 17, 2020 264.70 264.85 260.20 264.43 14,293,326 +2.54(+0.97%)
Dec 16, 2020 257.74 263.18 257.04 261.89 15,792,032 +6.78(+2.66%)
Dec 15, 2020 255.34 255.68 252.30 255.11 16,560,812 -0.92(-0.36%)
Dec 14, 2020 260.32 260.86 256.03 256.03 18,336,726 -8.51(-3.22%)
Dec 11, 2020 264.29 265.32 262.50 264.54 7,771,200 -0.33(-0.12%)
Dec 10, 2020 261.99 266.09 261.20 264.87 10,278,591 +1.07(+0.41%)
Dec 09, 2020 267.56 267.91 263.10 263.80 9,038,869 -2.29(-0.86%)
Dec 08, 2020 265.20 268.40 263.87 266.09 9,431,976 +2.09(+0.79%)
Dec 07, 2020 265.70 265.97 262.60 264.00 11,344,029 -3.25(-1.22%)
Dec 04, 2020 271.02 271.30 266.27 267.25 15,527,500 +0.34(+0.13%)
Dec 03, 2020 263.78 268.60 263.14 266.91 15,474,592 +5.59(+2.14%)
Dec 02, 2020 262.00 263.10 260.11 261.32 13,846,009 -2.69(-1.02%)
Dec 01, 2020 265.47 265.67 261.57 264.01 14,573,037 +0.65(+0.25%)
Nov 30, 2020 268.97 268.97 262.52 263.36 28,900,513 -13.12(-4.75%)
Nov 27, 2020 278.80 278.92 275.67 276.48 9,583,100 -1.24(-0.45%)
Nov 25, 2020 275.70 279.33 274.05 277.72 15,229,300 -2.24(-0.80%)
Nov 24, 2020 276.23 280.61 272.80 279.96 20,613,934 +9.85(+3.65%)
Nov 23, 2020 274.75 275.73 266.41 270.11 25,184,616 -0.63(-0.23%)
Nov 20, 2020 263.97 272.37 261.90 270.74 34,178,400 +10.85(+4.17%)
Nov 19, 2020 255.00 261.40 253.56 259.89 20,708,773 +4.06(+1.59%)
Nov 18, 2020 257.76 258.31 252.55 255.83 28,278,181 -0.97(-0.38%)
Nov 17, 2020 260.28 260.28 256.54 256.80 19,682,217 -1.51(-0.58%)
Nov 16, 2020 260.42 262.57 257.03 258.31 20,820,628 -2.53(-0.97%)
Nov 13, 2020 264.72 265.44 257.17 260.84 33,919,900 -3.83(-1.45%)
Nov 12, 2020 271.04 271.20 263.04 264.67 27,121,597 -0.98(-0.37%)
Nov 11, 2020 261.92 271.92 261.20 265.65 41,627,296 -0.89(-0.33%)
Nov 10, 2020 279.97 280.00 264.33 266.54 60,967,856 -23.99(-8.26%)
Nov 09, 2020 303.77 304.00 290.50 290.53 22,519,713 -9.42(-3.14%)
Nov 06, 2020 291.49 300.89 289.79 299.95 25,259,500 +12.20(+4.24%)
Nov 05, 2020 289.09 291.25 279.60 287.75 49,776,981 -7.96(-2.69%)
Nov 04, 2020 287.79 299.17 285.30 295.71 28,732,018 +10.14(+3.55%)
Nov 03, 2020 286.20 294.28 280.78 285.57 57,975,177 -25.27(-8.13%)
Nov 02, 2020 310.95 311.44 305.39 310.84 11,840,499 +6.15(+2.02%)
Oct 30, 2020 308.55 310.83 300.19 304.69 14,923,800 -7.87(-2.52%)
Oct 29, 2020 309.44 315.58 308.91 312.56 11,163,433 +4.62(+1.50%)
Oct 28, 2020 313.50 313.50 306.00 307.94 13,639,059 -9.20(-2.90%)
Oct 27, 2020 307.75 319.32 305.61 317.14 13,172,483 +10.27(+3.35%)
Oct 26, 2020 309.92 315.46 303.20 306.87 9,346,124 -3.05(-0.98%)
Oct 23, 2020 307.27 310.33 304.06 309.92 6,231,400 +3.64(+1.19%)
Oct 22, 2020 311.46 311.85 304.21 306.28 8,011,061 -1.69(-0.55%)
Oct 21, 2020 311.75 314.00 307.70 307.97 11,121,873 -1.84(-0.59%)
Oct 20, 2020 307.60 311.80 307.06 309.81 8,801,816 +4.52(+1.48%)
Oct 19, 2020 309.89 313.81 303.41 305.29 14,100,029 -2.02(-0.66%)
Oct 16, 2020 303.99 310.00 302.95 307.31 12,346,400 +7.85(+2.62%)
Oct 15, 2020 293.80 299.86 292.61 299.46 9,700,831 -1.58(-0.52%)
Oct 14, 2020 309.00 309.96 300.80 301.04 15,178,407 -7.74(-2.51%)
Oct 13, 2020 306.36 310.01 303.03 308.78 10,896,483 +2.44(+0.80%)
Oct 12, 2020 303.95 309.64 301.28 306.34 14,773,999 +6.60(+2.20%)
Oct 09, 2020 298.55 302.61 297.74 299.74 11,442,200 -0.80(-0.27%)
Oct 08, 2020 298.11 302.30 295.44 300.54 15,096,208 +4.04(+1.36%)
Oct 07, 2020 297.99 299.51 292.87 296.50 16,662,963 +4.11(+1.41%)
Oct 06, 2020 287.41 296.84 286.91 292.39 15,851,981 +4.12(+1.43%)
Oct 05, 2020 289.06 290.00 284.88 288.27 17,871,752 +0.10(+0.03%)
Oct 02, 2020 286.62 291.98 286.51 288.17 11,482,700 -1.88(-0.65%)
Oct 01, 2020 295.26 295.59 288.25 290.05 16,299,924 -3.93(-1.34%)
Sep 30, 2020 284.01 295.00 283.71 293.98 24,762,507 +17.05(+6.16%)
Sep 29, 2020 275.43 279.30 274.90 276.93 7,677,511 +0.92(+0.33%)
Sep 28, 2020 275.53 278.84 274.20 276.01 8,742,452 +4.92(+1.81%)
Sep 25, 2020 267.57 271.81 264.56 271.09 11,466,500 +1.36(+0.50%)
Sep 24, 2020 267.93 271.25 267.33 269.73 9,557,102 -3.22(-1.18%)
Sep 23, 2020 275.40 277.83 271.50 272.95 7,345,825 -2.34(-0.85%)
Sep 22, 2020 276.02 276.32 270.05 275.29 9,667,967 +1.47(+0.54%)
Sep 21, 2020 269.10 274.22 266.40 273.82 9,068,916 +1.41(+0.52%)
Sep 18, 2020 275.98 277.27 270.55 272.41 11,753,400 -3.31(-1.20%)
Sep 17, 2020 273.11 275.90 272.32 275.72 8,013,173 -2.42(-0.87%)
Sep 16, 2020 281.03 283.61 278.00 278.14 9,587,455 +0.18(+0.06%)
Sep 15, 2020 278.00 279.10 274.80 277.96 8,286,003 +3.86(+1.41%)
Sep 14, 2020 275.36 276.29 271.76 274.10 7,871,708 +2.49(+0.92%)
Sep 11, 2020 272.63 274.53 268.12 271.61 9,412,800 +4.06(+1.52%)
Sep 10, 2020 274.90 277.10 267.40 267.55 10,672,953 -5.60(-2.05%)
Sep 09, 2020 274.45 275.64 270.88 273.15 9,456,588 +3.13(+1.16%)
Sep 08, 2020 270.23 273.97 266.59 270.02 12,722,425 -11.37(-4.04%)
Sep 04, 2020 279.60 283.78 267.39 281.39 15,885,800 -1.11(-0.39%)
Sep 03, 2020 289.00 290.73 278.16 282.50 16,734,721 -14.25(-4.80%)
Sep 02, 2020 299.00 299.00 289.79 296.75 12,632,967 -1.25(-0.42%)
Sep 01, 2020 289.20 298.00 288.87 298.00 13,802,227 +10.97(+3.82%)
Aug 31, 2020 288.62 289.19 283.61 287.03 13,249,657 -1.97(-0.68%)
Aug 28, 2020 285.09 289.50 283.57 289.00 9,689,600 +4.83(+1.70%)
Aug 27, 2020 290.17 290.25 282.10 284.17 14,798,739 -7.79(-2.67%)
Aug 26, 2020 289.26 292.48 284.10 291.96 19,517,331 +5.96(+2.08%)
Aug 25, 2020 278.06 289.12 276.04 286.00 27,522,910 +9.98(+3.62%)
Aug 24, 2020 273.24 276.97 271.62 276.02 22,463,606 +10.22(+3.84%)
Aug 21, 2020 259.03 267.43 258.31 265.80 25,648,200 +7.83(+3.04%)
Aug 20, 2020 256.89 258.88 254.18 257.97 21,442,785 -2.62(-1.01%)
Aug 19, 2020 260.89 261.29 257.38 260.59 14,056,444 +1.39(+0.54%)
Aug 18, 2020 258.71 261.42 256.06 259.20 13,254,249 +2.24(+0.87%)
Aug 17, 2020 253.00 257.38 250.09 256.96 9,753,379 +2.99(+1.18%)
Aug 14, 2020 255.49 255.77 251.64 253.97 7,876,400 +0.25(+0.10%)
Aug 13, 2020 256.39 256.97 252.88 253.72 8,784,844 -1.47(-0.58%)
Aug 12, 2020 249.25 256.08 248.68 255.19 11,115,653 +6.77(+2.73%)
Aug 11, 2020 251.29 252.88 247.83 248.42 10,676,920 +0.29(+0.12%)
Aug 10, 2020 249.34 251.75 246.10 248.13 13,621,700 -3.97(-1.57%)
Aug 07, 2020 257.41 257.76 247.57 252.10 22,529,600 -13.58(-5.11%)
Aug 06, 2020 263.42 265.70 259.20 265.68 10,355,352 +0.77(+0.29%)
Aug 05, 2020 263.74 265.98 261.76 264.91 10,722,835 +2.71(+1.03%)
Aug 04, 2020 260.08 262.56 258.82 262.20 10,987,948 +4.26(+1.65%)
Aug 03, 2020 254.00 260.65 254.00 257.94 11,532,891 +6.92(+2.76%)
Jul 31, 2020 254.20 254.40 248.10 251.02 12,310,600 -1.72(-0.68%)
Jul 30, 2020 251.70 253.86 249.62 252.74 7,015,171 +0.29(+0.11%)
Jul 29, 2020 250.34 254.30 250.10 252.45 11,487,260 +3.40(+1.37%)
Jul 28, 2020 251.15 251.65 248.53 249.05 9,870,935 -1.81(-0.72%)
Jul 27, 2020 247.11 252.87 245.81 250.86 18,961,556 +1.86(+0.75%)
Jul 24, 2020 244.96 249.48 241.89 249.00 17,221,400 -2.88(-1.14%)
Jul 23, 2020 252.10 257.66 248.69 251.88 25,706,433 +0.18(+0.07%)
Jul 22, 2020 255.76 256.27 249.60 251.70 19,673,118 -6.20(-2.40%)
Jul 21, 2020 261.21 261.92 256.52 257.90 17,127,615 +3.09(+1.21%)
Jul 20, 2020 256.45 257.67 252.43 254.81 19,011,040 +7.67(+3.10%)
Jul 17, 2020 246.55 247.93 244.48 247.14 18,752,900 +4.64(+1.91%)
Jul 16, 2020 241.77 245.05 240.74 242.50 18,026,405 -6.71(-2.69%)
Jul 15, 2020 251.48 252.50 246.54 249.21 12,610,508 +0.63(+0.25%)
Jul 14, 2020 246.57 249.75 241.23 248.58 19,755,606 -3.09(-1.23%)
Jul 13, 2020 261.45 265.66 250.68 251.67 21,547,353 -9.34(-3.58%)
Jul 10, 2020 260.21 261.90 255.71 261.01 20,335,000 -0.57(-0.22%)
Jul 09, 2020 265.55 268.00 255.91 261.58 36,772,864 +3.66(+1.42%)
Jul 08, 2020 244.86 258.49 244.02 257.92 39,908,494 +21.41(+9.05%)
Jul 07, 2020 241.01 241.30 236.13 236.51 16,484,067 -3.49(-1.45%)
Jul 06, 2020 233.31 240.48 232.82 240.00 33,661,048 +16.40(+7.33%)
Jul 02, 2020 221.85 225.02 220.06 223.60 18,128,600 +7.65(+3.54%)
Jul 01, 2020 215.81 216.55 214.74 215.95 11,783,054 +0.25(+0.12%)
Jun 30, 2020 215.74 216.43 212.89 215.70 12,930,366 +0.68(+0.32%)
Jun 29, 2020 215.03 216.50 211.82 215.02 12,329,730 -0.69(-0.32%)
Jun 26, 2020 222.21 222.26 213.50 215.71 19,340,600 -6.45(-2.90%)
Jun 25, 2020 224.59 224.69 220.87 222.16 14,941,738 -4.06(-1.79%)
Jun 24, 2020 228.30 231.03 224.25 226.22 12,149,697 -2.53(-1.11%)
Jun 23, 2020 225.12 230.23 224.53 228.75 18,259,080 +7.34(+3.32%)
Jun 22, 2020 220.92 222.08 219.45 221.41 13,286,809 +0.77(+0.35%)
Jun 19, 2020 226.38 226.50 220.09 220.64 19,545,100 -2.90(-1.30%)
Jun 18, 2020 223.74 226.03 222.92 223.54 10,350,128 -0.71(-0.32%)
Jun 17, 2020 224.40 225.00 222.50 224.25 12,481,300 +1.63(+0.73%)
Jun 16, 2020 221.00 224.84 220.10 222.62 17,203,913 +5.59(+2.58%)
Jun 15, 2020 214.11 217.72 212.75 217.03 17,397,062 -0.61(-0.28%)
Jun 12, 2020 218.50 219.50 213.88 217.64 12,716,500 +2.40(+1.12%)
Jun 11, 2020 218.00 219.95 213.56 215.24 15,549,508 -8.44(-3.77%)
Jun 10, 2020 222.00 225.00 220.60 223.68 13,360,411 +2.96(+1.34%)
Jun 09, 2020 216.31 220.72 216.20 220.72 14,132,670 +1.72(+0.79%)
Jun 08, 2020 219.60 220.40 215.33 219.00 12,723,983 -0.55(-0.25%)
Jun 05, 2020 220.00 220.59 218.70 219.55 11,983,200 +1.51(+0.69%)
Jun 04, 2020 217.28 220.00 216.32 218.04 14,955,597 -0.57(-0.26%)
Jun 03, 2020 215.60 218.97 213.75 218.61 19,985,348 +4.28(+2.00%)
Jun 02, 2020 207.21 214.57 207.17 214.33 22,471,763 +7.76(+3.76%)
Jun 01, 2020 205.90 207.20 203.94 206.57 16,154,106 -0.82(-0.40%)
May 29, 2020 200.00 207.88 196.70 207.39 43,211,400 +7.90(+3.96%)
May 28, 2020 199.00 202.37 197.62 199.49 18,774,123 -1.17(-0.58%)
May 27, 2020 202.99 202.99 196.75 200.66 23,590,209 -1.06(-0.53%)
May 26, 2020 205.94 206.80 201.00 201.72 28,622,698 +2.02(+1.01%)
May 22, 2020 203.23 204.88 198.99 199.70 51,979,200 -12.46(-5.87%)
May 21, 2020 211.29 214.58 209.53 212.16 29,792,673 -4.63(-2.14%)
May 20, 2020 220.00 221.16 210.58 216.79 38,299,584 -0.41(-0.19%)
May 19, 2020 216.73 220.59 215.19 217.20 21,419,663 +1.92(+0.89%)
May 18, 2020 210.37 215.47 210.37 215.28 23,626,620 +11.60(+5.70%)
May 15, 2020 200.70 204.49 200.10 203.68 17,209,400 +2.38(+1.18%)
May 14, 2020 195.50 201.77 194.03 201.30 20,016,317 +0.61(+0.30%)
May 13, 2020 203.49 204.68 197.98 200.69 22,416,489 +0.38(+0.19%)
May 12, 2020 206.95 208.05 200.02 200.31 17,797,052 -5.09(-2.48%)
May 11, 2020 202.78 206.64 202.38 205.40 17,909,116 +4.21(+2.09%)
May 08, 2020 199.80 203.02 198.68 201.19 23,830,100 +4.70(+2.39%)
May 07, 2020 198.00 198.09 194.78 196.49 16,156,505 +1.32(+0.68%)
May 06, 2020 197.67 198.91 194.93 195.17 18,585,789 +0.15(+0.08%)
May 05, 2020 196.38 198.27 194.20 195.02 22,951,427 +3.87(+2.02%)
May 04, 2020 194.76 195.00 189.53 191.15 25,689,734 -3.33(-1.71%)
May 01, 2020 195.75 197.38 192.86 194.48 22,276,100 -8.19(-4.04%)
Apr 30, 2020 206.25 206.70 199.29 202.67 20,101,759 -4.03(-1.95%)
Apr 29, 2020 202.93 207.08 202.51 206.70 19,111,132 +5.55(+2.76%)
Apr 28, 2020 204.81 205.19 199.41 201.15 17,186,612 -2.54(-1.25%)
Apr 27, 2020 207.55 207.78 202.03 203.69 17,279,145 -0.67(-0.33%)
Apr 24, 2020 205.89 206.50 202.82 204.36 14,682,300 -0.88(-0.43%)
Apr 23, 2020 210.24 210.56 203.46 205.24 20,414,894 -4.72(-2.25%)
Apr 22, 2020 212.00 212.00 209.21 209.96 13,473,311 +2.62(+1.26%)
Apr 21, 2020 209.90 212.13 205.03 207.34 14,105,543 -4.79(-2.26%)
Apr 20, 2020 209.87 216.10 209.36 212.13 19,285,231 +2.63(+1.26%)
Apr 17, 2020 214.98 214.98 208.85 209.50 13,558,400 -3.16(-1.49%)
Apr 16, 2020 210.53 213.25 209.12 212.66 16,326,069 +4.49(+2.16%)
Apr 15, 2020 204.77 209.15 201.31 208.17 10,764,262 +3.39(+1.66%)
Apr 14, 2020 204.95 207.97 204.25 204.78 16,748,087 +5.34(+2.68%)
Apr 13, 2020 197.40 200.32 195.53 199.44 16,111,400 +3.07(+1.56%)
Apr 09, 2020 198.65 200.35 193.40 196.37 17,821,300 +0.39(+0.20%)
Apr 08, 2020 198.34 198.86 193.88 195.98 13,598,750 -2.02(-1.02%)
Apr 07, 2020 200.05 201.45 197.05 198.00 14,879,386 +1.55(+0.79%)
Apr 06, 2020 194.74 196.88 192.70 196.45 13,240,383 +9.34(+4.99%)
Apr 03, 2020 190.12 190.55 185.41 187.11 9,483,100 -1.79(-0.95%)
Apr 02, 2020 186.08 191.30 185.69 188.90 13,396,490 +1.34(+0.71%)
Apr 01, 2020 189.50 192.87 185.04 187.56 17,943,326 -6.92(-3.56%)
Mar 31, 2020 192.00 196.79 190.60 194.48 19,070,400 +3.21(+1.68%)
Mar 30, 2020 187.48 191.48 187.01 191.27 12,250,513 +2.68(+1.42%)
Mar 27, 2020 189.97 192.74 188.00 188.59 13,376,300 -6.73(-3.45%)
Mar 26, 2020 188.64 196.32 187.60 195.32 15,421,209 +6.76(+3.59%)
Mar 25, 2020 185.82 195.19 184.52 188.56 19,601,859 +2.81(+1.51%)
Mar 24, 2020 183.09 188.80 181.18 185.75 20,782,280 +9.41(+5.34%)
Mar 23, 2020 175.27 178.50 169.95 176.34 22,506,572 -4.96(-2.74%)
Mar 20, 2020 187.74 188.30 180.00 181.30 21,006,000 +0.42(+0.23%)
Mar 19, 2020 179.26 187.25 177.39 180.88 20,891,428 +0.88(+0.49%)
Mar 18, 2020 176.00 182.41 170.00 180.00 22,022,427 -4.81(-2.60%)
Mar 17, 2020 181.26 189.39 179.69 184.81 19,260,866 +5.96(+3.33%)
Mar 16, 2020 176.15 188.00 174.50 178.85 26,609,723 -15.15(-7.81%)
Mar 13, 2020 194.90 195.99 187.81 194.00 23,650,500 +8.90(+4.81%)
Mar 12, 2020 186.50 190.49 183.93 185.10 30,222,697 -13.81(-6.94%)
Mar 11, 2020 201.65 203.10 196.11 198.91 18,925,025 -7.48(-3.62%)
Mar 10, 2020 205.53 207.45 200.80 206.39 18,995,063 +7.89(+3.97%)
Mar 09, 2020 195.62 199.89 193.93 198.50 25,474,829 -6.14(-3.00%)
Mar 06, 2020 206.70 207.00 201.10 204.64 21,700,500 -6.82(-3.23%)
Mar 05, 2020 210.00 215.15 209.14 211.46 13,446,002 -0.50(-0.24%)
Mar 04, 2020 209.49 212.70 208.85 211.96 12,453,532 +4.55(+2.19%)
Mar 03, 2020 211.08 211.39 202.24 207.41 20,779,786 -3.57(-1.69%)
Mar 02, 2020 208.59 211.11 203.76 210.98 21,514,500 +2.98(+1.43%)
Feb 28, 2020 198.98 208.92 198.56 208.00 31,276,100 +2.97(+1.45%)
Feb 27, 2020 205.01 209.97 201.86 205.03 22,642,894 -3.71(-1.78%)
Feb 26, 2020 206.80 213.08 206.79 208.74 19,481,687 +3.13(+1.52%)
Feb 25, 2020 208.51 209.95 204.10 205.61 18,073,608 -0.55(-0.27%)
Feb 24, 2020 203.55 207.28 202.51 206.16 19,285,725 -6.43(-3.02%)
Feb 21, 2020 217.54 217.60 211.56 212.59 17,700,800 -5.45(-2.50%)
Feb 20, 2020 222.50 222.50 214.22 218.04 14,925,253 -4.10(-1.85%)
Feb 19, 2020 221.52 223.56 220.75 222.14 10,761,935 +1.62(+0.73%)
Feb 18, 2020 218.55 220.85 217.51 220.52 12,992,103 +0.89(+0.41%)
Feb 14, 2020 221.10 221.64 218.23 219.63 10,689,900 -0.73(-0.33%)
Feb 13, 2020 220.00 225.00 218.99 220.36 28,046,713 -3.95(-1.76%)
Feb 12, 2020 221.13 225.52 220.21 224.31 18,537,358 +7.10(+3.27%)
Feb 11, 2020 219.91 220.01 215.29 217.21 16,041,499 +1.44(+0.67%)
Feb 10, 2020 213.50 215.77 212.20 215.77 17,393,682 -0.76(-0.35%)
Feb 07, 2020 217.46 217.84 214.88 216.53 13,790,200 -4.37(-1.98%)
Feb 06, 2020 222.31 223.65 219.78 220.90 10,759,722 +0.68(+0.31%)
Feb 05, 2020 226.52 226.70 217.54 220.22 15,737,944 -2.66(-1.19%)
Feb 04, 2020 221.35 224.38 220.49 222.88 16,673,667 +9.78(+4.59%)
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.