Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 191.22 192.65 190.11 191.23 18,615,674 +0.03(+0.01%)
May 30, 2018 192.86 193.67 190.74 191.20 14,422,060 -0.02(-0.01%)
May 29, 2018 191.16 195.35 190.25 191.22 19,428,118 -1.16(-0.60%)
May 25, 2018 192.38 192.38 192.38 0 +1.77(+0.93%)
May 24, 2018 191.33 192.88 188.99 190.61 19,178,622 +0.55(+0.29%)
May 23, 2018 187.24 190.16 186.20 190.06 13,257,127 +0.90(+0.47%)
May 22, 2018 191.51 191.82 189.00 189.16 10,041,381 -1.71(-0.90%)
May 21, 2018 191.03 192.95 189.67 190.87 14,316,836 +2.55(+1.35%)
May 18, 2018 189.70 191.00 188.05 188.32 14,747,455 -0.99(-0.52%)
May 17, 2018 189.29 191.60 188.87 189.31 13,933,694 -2.02(-1.05%)
May 16, 2018 190.01 192.91 189.58 191.32 13,337,616 +1.45(+0.76%)
May 15, 2018 188.54 190.04 187.22 189.88 13,138,323 -1.96(-1.02%)
May 14, 2018 189.19 193.15 189.16 191.84 18,248,956 +4.13(+2.20%)
May 11, 2018 189.67 189.73 186.76 187.70 13,193,015 -1.54(-0.82%)
May 10, 2018 189.58 192.93 188.47 189.25 22,042,750 +0.51(+0.27%)
May 09, 2018 189.13 190.62 187.84 188.74 14,258,215 -0.85(-0.45%)
May 08, 2018 187.55 190.58 186.40 189.59 22,629,032 +0.93(+0.49%)
May 07, 2018 183.89 189.87 183.78 188.66 30,902,428 +6.24(+3.42%)
May 04, 2018 174.22 184.07 172.50 182.42 59,837,992 +6.22(+3.53%)
May 03, 2018 177.22 177.30 169.75 176.20 27,139,480 +0.96(+0.55%)
May 02, 2018 174.61 177.95 173.94 175.24 21,392,236 +1.88(+1.09%)
May 01, 2018 171.50 174.14 171.36 173.35 11,150,019 +0.93(+0.54%)
Apr 30, 2018 171.99 173.87 170.99 172.42 15,160,225 +1.33(+0.78%)
Apr 27, 2018 171.04 172.00 168.06 171.09 15,596,758 +3.15(+1.88%)
Apr 26, 2018 167.32 168.39 166.16 167.94 13,855,891 +3.55(+2.16%)
Apr 25, 2018 164.68 165.43 160.93 164.39 17,734,788 -2.77(-1.66%)
Apr 24, 2018 171.55 171.90 164.83 167.16 15,081,043 -2.40(-1.41%)
Apr 23, 2018 172.51 173.18 168.73 169.56 12,456,436 -3.42(-1.98%)
Apr 20, 2018 173.22 175.15 171.45 172.97 14,986,414 -2.20(-1.26%)
Apr 19, 2018 176.98 177.34 173.37 175.18 12,408,046 -1.25(-0.71%)
Apr 18, 2018 172.77 176.62 171.56 176.42 17,567,456 +3.84(+2.23%)
Apr 17, 2018 168.84 173.20 168.84 172.58 16,857,580 +3.86(+2.29%)
Apr 16, 2018 166.12 168.80 165.15 168.72 10,215,546 +2.57(+1.55%)
Apr 13, 2018 170.67 170.74 165.21 166.15 14,005,949 -3.75(-2.21%)
Apr 12, 2018 169.90 171.81 168.58 169.89 11,520,856 +0.54(+0.32%)
Apr 11, 2018 170.44 172.06 168.75 169.35 10,524,855 -1.68(-0.98%)
Apr 10, 2018 169.10 171.79 167.90 171.03 21,314,334 +6.98(+4.26%)
Apr 09, 2018 163.94 166.80 162.84 164.05 15,235,266 +2.27(+1.40%)
Apr 06, 2018 164.02 166.37 160.70 161.78 18,855,844 -4.88(-2.93%)
Apr 05, 2018 169.47 170.51 165.31 166.66 18,796,130 +0.48(+0.29%)
Apr 04, 2018 161.16 166.50 160.44 166.18 25,430,062 -2.51(-1.49%)
Apr 03, 2018 173.12 173.43 167.07 168.69 20,670,912 -2.84(-1.66%)
Apr 02, 2018 176.55 177.22 169.73 171.53 16,586,054 -5.73(-3.23%)
Mar 29, 2018 177.25 177.25 177.25 0 +4.47(+2.59%)
Mar 28, 2018 174.54 177.16 171.49 172.78 20,778,150 -2.88(-1.64%)
Mar 27, 2018 185.66 185.66 174.47 175.66 17,206,490 -8.31(-4.52%)
Mar 26, 2018 181.45 184.09 178.01 183.97 17,349,864 +8.98(+5.13%)
Mar 23, 2018 180.45 182.02 174.22 174.99 19,378,172 -3.33(-1.87%)
Mar 22, 2018 184.22 185.80 178.28 178.32 26,239,374 -10.29(-5.45%)
Mar 21, 2018 191.99 192.07 187.91 188.61 12,472,387 -3.52(-1.83%)
Mar 20, 2018 188.27 192.39 187.88 192.13 12,371,877 +4.27(+2.27%)
Mar 19, 2018 191.22 191.63 186.20 187.87 20,373,086 -5.55(-2.87%)
Mar 16, 2018 191.60 193.52 190.50 193.42 27,904,482 +1.18(+0.61%)
Mar 15, 2018 191.64 194.60 189.79 192.24 34,798,436 +6.28(+3.38%)
Mar 14, 2018 183.77 187.00 183.70 185.96 20,736,222 +4.01(+2.20%)
Mar 13, 2018 187.24 187.60 180.97 181.96 15,345,181 -4.18(-2.25%)
Mar 12, 2018 185.71 187.74 184.36 186.14 18,451,270 +2.12(+1.15%)
Mar 09, 2018 183.14 184.17 181.57 184.02 14,712,302 +3.25(+1.80%)
Mar 08, 2018 182.57 183.71 180.18 180.77 14,833,757 -1.81(-0.99%)
Mar 07, 2018 182.59 182.57 14,209,489 +1.62(+0.90%)
Mar 06, 2018 178.85 181.57 178.49 180.95 18,353,620 +5.57(+3.18%)
Mar 05, 2018 173.26 175.72 171.00 175.38 16,198,238 +1.78(+1.02%)
Mar 02, 2018 171.91 174.06 169.45 173.60 19,579,744 -2.15(-1.22%)
Mar 01, 2018 179.80 181.04 173.88 175.76 17,892,308 -4.01(-2.23%)
Feb 28, 2018 180.84 181.73 178.66 179.76 20,032,548 -2.05(-1.13%)
Feb 27, 2018 185.99 186.94 180.80 181.81 24,022,942 -5.73(-3.05%)
Feb 26, 2018 187.80 188.47 184.12 187.54 20,136,524 +0.87(+0.47%)
Feb 23, 2018 183.67 186.78 183.44 186.67 17,538,012 +4.38(+2.41%)
Feb 22, 2018 181.34 182.28 12,711,063 -0.07(-0.04%)
Feb 21, 2018 182.88 186.55 182.00 182.35 22,841,514 +1.57(+0.87%)
Feb 20, 2018 177.38 182.36 176.73 180.78 15,372,053 +3.39(+1.91%)
Feb 16, 2018 177.39 177.39 177.39 0 -3.64(-2.01%)
Feb 15, 2018 182.77 183.07 179.16 181.03 14,862,871 +0.67(+0.37%)
Feb 14, 2018 173.08 180.53 172.77 180.36 21,775,268 +7.25(+4.19%)
Feb 13, 2018 173.11 16,034,528 +1.75(+1.02%)
Feb 12, 2018 174.26 174.60 169.09 171.36 18,913,644 +0.74(+0.44%)
Feb 09, 2018 169.12 171.48 163.14 170.62 29,044,412 +2.87(+1.71%)
Feb 08, 2018 176.03 176.83 167.17 167.75 33,146,296 -6.37(-3.66%)
Feb 07, 2018 177.22 180.43 174.12 174.12 20,342,868 -4.70(-2.63%)
Feb 06, 2018 168.74 179.23 168.20 178.83 37,045,748 +3.17(+1.80%)
Feb 05, 2018 177.41 183.83 173.74 175.66 32,100,366 -5.23(-2.89%)
Feb 02, 2018 188.12 188.98 180.40 180.89 33,377,198 -4.74(-2.55%)
Feb 01, 2018 186.15 192.66 184.59 185.64 54,422,356 -11.66(-5.91%)
Jan 31, 2018 195.87 199.14 195.85 197.29 27,809,358 +4.47(+2.32%)
Jan 30, 2018 191.88 195.60 189.76 192.82 24,187,064 -3.24(-1.65%)
Jan 29, 2018 197.81 198.64 194.91 196.06 22,662,458 -2.13(-1.08%)
Jan 26, 2018 193.47 198.20 192.39 198.19 24,611,660 +6.65(+3.47%)
Jan 25, 2018 189.62 192.75 187.45 191.54 24,226,860 +2.71(+1.43%)
Jan 24, 2018 188.04 192.05 185.81 188.83 35,713,364 +3.14(+1.69%)
Jan 23, 2018 178.93 185.81 177.25 185.69 32,307,308 +7.98(+4.49%)
Jan 22, 2018 178.64 178.70 175.46 177.72 16,560,297 -0.03(-0.02%)
Jan 19, 2018 178.81 178.89 176.54 177.75 15,893,736 -0.34(-0.19%)
Jan 18, 2018 177.97 179.48 176.43 178.08 14,664,447 +0.55(+0.31%)
Jan 17, 2018 177.02 178.47 173.18 177.53 22,087,292 +1.38(+0.78%)
Jan 16, 2018 183.88 185.17 175.52 176.15 28,381,758 -5.21(-2.87%)
Jan 12, 2018 181.36 181.36 181.36 0 -0.93(-0.51%)
Jan 11, 2018 183.23 183.91 181.66 182.28 12,832,823 -1.00(-0.55%)
Jan 10, 2018 183.87 183.29 18,573,662 -0.98(-0.53%)
Jan 09, 2018 184.58 185.90 181.57 184.26 20,182,728 +0.45(+0.25%)
Jan 08, 2018 183.94 185.09 182.59 183.81 16,798,494 -0.36(-0.19%)
Jan 05, 2018 180.76 184.22 179.92 184.17 18,812,744 +4.82(+2.69%)
Jan 04, 2018 179.53 181.32 178.11 179.35 20,147,412 +1.65(+0.93%)
Jan 03, 2018 178.85 179.28 175.19 177.70 20,823,444 +0.34(+0.19%)
Jan 02, 2018 170.36 177.78 169.78 177.36 30,984,092 +10.84(+6.51%)
Dec 29, 2017 166.52 166.52 166.52 0 +0.13(+0.08%)
Dec 28, 2017 167.11 167.59 165.79 166.40 9,837,538 -0.65(-0.39%)
Dec 27, 2017 166.39 167.91 165.85 167.04 10,502,709 +0.62(+0.37%)
Dec 26, 2017 168.57 169.15 165.85 166.43 13,331,229 -3.82(-2.25%)
Dec 22, 2017 169.82 170.61 169.04 170.25 12,968,952 +0.94(+0.55%)
Dec 21, 2017 166.88 170.21 166.74 169.31 15,331,453 +2.59(+1.55%)
Dec 20, 2017 165.91 166.98 164.95 166.73 17,721,472 +1.31(+0.79%)
Dec 19, 2017 166.08 167.07 164.67 165.41 24,771,596 -2.02(-1.21%)
Dec 18, 2017 168.62 168.72 166.47 167.43 17,601,540 -0.17(-0.10%)
Dec 15, 2017 166.97 167.60 164.18 167.60 42,823,520 +1.74(+1.05%)
Dec 14, 2017 167.18 167.45 163.80 165.87 33,966,656 -4.56(-2.67%)
Dec 13, 2017 169.19 171.61 168.33 170.43 19,301,464 +1.77(+1.05%)
Dec 12, 2017 168.66 172.06 167.82 168.66 23,441,286 -4.49(-2.59%)
Dec 11, 2017 173.74 174.49 172.07 173.15 16,169,024 +1.61(+0.94%)
Dec 08, 2017 171.49 172.83 170.33 171.54 24,378,414 +3.04(+1.81%)
Dec 07, 2017 169.29 169.80 166.36 168.49 16,243,900 +1.78(+1.07%)
Dec 06, 2017 166.72 167.30 162.12 166.72 24,721,756 +3.54(+2.17%)
Dec 05, 2017 159.62 167.04 158.62 163.17 32,716,734 -0.60(-0.37%)
Dec 04, 2017 171.13 171.50 169.36 163.77 37,156,024 -4.86(-2.88%)
Dec 01, 2017 173.64 168.33 168.63 27,732,226 -2.39(-1.39%)
Nov 30, 2017 173.38 173.64 170.28 171.01 26,741,750 -2.73(-1.57%)
Nov 29, 2017 178.91 179.06 167.67 173.75 41,609,232 -6.55(-3.63%)
Nov 28, 2017 182.36 182.62 180.11 180.29 13,803,402 -1.29(-0.71%)
Nov 27, 2017 183.97 184.89 181.13 181.59 15,473,957 -3.05(-1.65%)
Nov 24, 2017 182.90 185.13 182.28 184.64 10,238,465 +1.30(+0.71%)
Nov 22, 2017 184.98 185.18 182.88 183.34 14,928,983 -1.02(-0.56%)
Nov 21, 2017 183.83 185.00 182.33 184.36 20,304,342 +2.80(+1.54%)
Nov 20, 2017 181.17 183.49 180.22 181.56 26,866,292 +2.77(+1.55%)
Nov 17, 2017 179.55 180.11 178.34 178.79 13,898,809 -0.29(-0.16%)
Nov 16, 2017 177.03 179.89 176.85 179.08 19,031,800 +3.81(+2.18%)
Nov 15, 2017 173.23 175.65 170.68 175.26 17,119,942 -0.30(-0.17%)
Nov 14, 2017 177.99 178.06 174.94 175.56 14,964,810 -2.66(-1.49%)
Nov 13, 2017 180.37 181.44 177.70 178.22 17,780,908 -1.81(-1.00%)
Nov 10, 2017 180.62 180.76 179.05 180.03 15,564,114 +1.24(+0.69%)
Nov 09, 2017 177.90 178.79 174.85 178.79 20,439,336 -0.74(-0.41%)
Nov 08, 2017 181.54 181.71 178.76 179.53 14,428,824 -2.52(-1.38%)
Nov 07, 2017 183.09 183.36 180.64 182.05 18,389,590 +0.65(+0.36%)
Nov 06, 2017 177.76 181.80 177.70 181.41 20,557,852 +4.47(+2.53%)
Nov 03, 2017 180.12 180.53 175.82 176.93 20,395,974 -1.55(-0.87%)
Nov 02, 2017 184.45 184.67 177.03 178.48 42,686,072 -1.23(-0.68%)
Nov 01, 2017 181.44 182.41 177.29 179.71 29,541,358 +1.15(+0.64%)
Oct 31, 2017 177.28 178.78 175.58 178.56 21,986,754 +3.20(+1.82%)
Oct 30, 2017 172.32 175.67 171.51 175.36 20,928,454 +5.24(+3.08%)
Oct 27, 2017 167.26 170.94 165.25 170.12 20,411,720 +5.63(+3.42%)
Oct 26, 2017 164.78 165.58 162.81 164.49 13,990,548 +0.10(+0.06%)
Oct 25, 2017 168.71 169.43 163.50 164.39 18,744,510 -3.36(-2.00%)
Oct 24, 2017 168.04 169.95 167.32 167.75 12,368,285 +0.55(+0.33%)
Oct 23, 2017 171.71 171.91 167.12 167.20 18,227,948 -4.05(-2.36%)
Oct 20, 2017 172.89 173.37 171.01 171.25 12,377,180 -0.59(-0.34%)
Oct 19, 2017 170.94 173.46 169.44 171.84 14,013,447 -1.62(-0.94%)
Oct 18, 2017 171.02 173.83 170.24 173.46 22,529,376 +4.14(+2.45%)
Oct 17, 2017 173.43 173.95 169.29 169.31 20,840,894 -4.09(-2.36%)
Oct 16, 2017 173.83 173.88 172.40 173.41 13,307,773 +1.07(+0.62%)
Oct 13, 2017 174.76 175.19 171.87 172.34 18,749,992 -2.01(-1.15%)
Oct 12, 2017 177.74 178.07 174.17 174.35 15,983,599 -4.02(-2.25%)
Oct 11, 2017 176.73 178.37 176.35 178.36 12,392,842 +1.52(+0.86%)
Oct 10, 2017 175.43 178.14 175.15 176.85 13,666,026 +1.00(+0.57%)
Oct 09, 2017 172.84 176.86 172.63 175.85 15,538,822 +2.79(+1.61%)
Oct 06, 2017 171.76 173.71 171.53 173.06 9,059,598 +0.30(+0.17%)
Oct 05, 2017 172.87 173.57 170.00 172.76 12,311,085 +0.17(+0.10%)
Oct 04, 2017 171.96 173.83 171.23 172.59 11,820,925 +0.15(+0.08%)
Oct 03, 2017 170.03 172.66 167.66 172.44 17,303,262 +4.78(+2.85%)
Oct 02, 2017 168.59 169.13 166.66 167.66 13,004,320 +0.87(+0.52%)
Sep 29, 2017 165.25 167.60 164.89 166.79 13,877,142 +2.39(+1.45%)
Sep 28, 2017 165.06 165.99 163.76 164.41 14,449,077 -0.72(-0.44%)
Sep 27, 2017 166.06 165.13 20,127,308 +3.83(+2.38%)
Sep 26, 2017 164.19 166.01 161.08 161.30 24,531,424 -2.48(-1.52%)
Sep 25, 2017 170.44 170.94 161.76 163.78 35,233,432 -8.26(-4.80%)
Sep 22, 2017 170.16 172.31 169.66 172.04 13,201,898 +0.72(+0.42%)
Sep 21, 2017 171.95 172.74 169.29 171.31 15,093,907 -0.54(-0.31%)
Sep 20, 2017 173.85 174.32 170.12 171.85 15,938,595 -2.05(-1.18%)
Sep 19, 2017 174.50 174.68 173.11 173.90 15,267,374 +0.09(+0.05%)
Sep 18, 2017 172.76 174.11 171.66 173.81 23,727,072 +3.17(+1.86%)
Sep 15, 2017 171.81 173.59 170.65 170.65 27,509,854 -0.39(-0.23%)
Sep 14, 2017 171.46 173.77 169.99 171.03 23,622,234 -1.81(-1.04%)
Sep 13, 2017 169.73 172.97 169.55 172.84 22,829,138 +3.53(+2.09%)
Sep 12, 2017 168.90 169.60 167.43 169.31 16,176,638 +1.21(+0.72%)
Sep 11, 2017 165.63 168.23 165.63 168.10 18,886,676 +4.89(+2.99%)
Sep 08, 2017 164.17 165.35 163.13 163.21 12,783,175 -1.43(-0.87%)
Sep 07, 2017 163.46 165.11 162.25 164.64 15,666,750 +2.26(+1.39%)
Sep 06, 2017 164.34 165.25 161.28 162.38 20,695,692 -1.72(-1.05%)
Sep 05, 2017 163.66 166.04 162.96 164.10 15,552,382 -1.08(-0.65%)
Sep 01, 2017 166.10 166.48 164.81 165.18 11,562,655 -0.68(-0.41%)
Aug 31, 2017 166.63 166.97 164.42 165.86 17,068,742 +0.47(+0.29%)
Aug 30, 2017 163.36 166.49 163.36 165.38 18,389,678 +3.71(+2.29%)
Aug 29, 2017 159.49 163.43 158.72 161.68 20,274,324 -0.86(-0.53%)
Aug 28, 2017 165.29 165.47 161.34 162.53 25,465,378 -3.32(-2.00%)
Aug 25, 2017 168.95 165.25 165.86 25,042,462 -3.15(-1.86%)
Aug 24, 2017 170.94 170.94 168.33 169.01 21,522,994 -0.77(-0.45%)
Aug 23, 2017 166.98 170.16 166.83 169.78 22,709,330 +1.29(+0.77%)
Aug 22, 2017 164.20 168.78 163.83 168.48 25,334,802 +5.03(+3.08%)
Aug 21, 2017 162.53 164.76 161.26 163.45 23,129,180 +1.69(+1.04%)
Aug 18, 2017 159.70 163.69 158.48 161.76 32,609,486 +3.46(+2.18%)
Aug 17, 2017 160.43 162.25 157.91 158.31 58,826,840 +4.27(+2.77%)
Aug 16, 2017 154.52 154.86 153.10 154.04 22,028,406 +1.69(+1.11%)
Aug 15, 2017 150.41 152.90 148.74 152.35 19,289,374 +3.03(+2.03%)
Aug 14, 2017 149.47 149.77 147.86 149.31 15,101,268 +2.81(+1.92%)
Aug 11, 2017 145.35 147.34 142.47 146.50 23,119,344 -0.07(-0.05%)
Aug 10, 2017 150.85 151.14 146.07 146.57 19,980,906 -5.52(-3.63%)
Aug 09, 2017 150.71 152.31 149.88 152.09 11,407,043 -0.01(-0.01%)
Aug 08, 2017 153.13 154.37 151.43 152.10 15,980,408 -1.29(-0.84%)
Aug 07, 2017 149.53 153.54 149.08 153.40 16,459,576 +5.32(+3.59%)
Aug 04, 2017 149.03 149.03 146.95 148.08 10,391,577 +0.01(+0.01%)
Aug 03, 2017 146.89 148.53 144.48 148.07 12,866,460 +1.36(+0.93%)
Aug 02, 2017 150.15 150.41 143.99 146.71 20,215,924 -2.72(-1.82%)
Aug 01, 2017 150.90 151.25 148.53 149.43 12,446,647 -0.21(-0.14%)
Jul 31, 2017 153.46 153.93 148.24 149.64 18,407,524 -2.52(-1.66%)
Jul 28, 2017 148.69 153.51 147.59 152.16 14,961,935 +3.29(+2.21%)
Jul 27, 2017 152.44 154.90 146.15 148.87 26,977,100 -1.58(-1.05%)
Jul 26, 2017 147.31 150.66 147.14 150.45 14,956,678 +3.24(+2.20%)
Jul 25, 2017 147.14 147.52 145.68 147.22 8,756,362 +0.17(+0.12%)
Jul 24, 2017 147.54 147.98 146.42 147.04 11,023,763 +0.36(+0.24%)
Jul 21, 2017 146.59 146.94 145.17 146.69 11,858,936 -0.21(-0.14%)
Jul 20, 2017 148.69 148.81 146.64 146.90 17,323,192 -1.00(-0.68%)
Jul 19, 2017 149.83 151.05 147.41 147.90 17,491,572 -0.58(-0.39%)
Jul 18, 2017 145.91 149.30 145.33 148.48 15,853,301 +2.43(+1.67%)
Jul 17, 2017 148.27 148.44 145.27 146.05 15,877,662 -0.58(-0.39%)
Jul 14, 2017 144.98 147.03 144.56 146.63 11,876,168 +2.23(+1.55%)
Jul 13, 2017 144.40 144.86 142.93 144.40 12,090,969 +0.50(+0.35%)
Jul 12, 2017 142.33 144.19 141.82 143.90 15,476,350 +3.08(+2.19%)
Jul 11, 2017 139.35 140.87 138.35 140.82 13,992,502 +1.93(+1.39%)
Jul 10, 2017 138.10 139.22 137.38 138.88 10,714,934 +1.33(+0.97%)
Jul 07, 2017 137.76 138.47 136.97 137.55 8,331,627 +0.22(+0.16%)
Jul 06, 2017 138.11 138.70 136.97 137.33 12,353,415 -2.58(-1.84%)
Jul 05, 2017 136.32 140.03 135.52 139.91 17,591,438 +3.75(+2.75%)
Jul 03, 2017 136.90 137.61 134.72 136.16 7,223,128 +0.09(+0.06%)
Jun 30, 2017 136.20 137.50 135.13 136.07 12,709,169 +0.09(+0.06%)
Jun 29, 2017 138.26 138.64 132.81 135.99 24,981,402 -3.03(-2.18%)
Jun 28, 2017 137.76 139.43 136.63 139.02 18,381,638 +2.34(+1.71%)
Jun 27, 2017 138.97 139.44 136.27 136.68 17,986,990 -1.16(-0.84%)
Jun 26, 2017 139.10 140.38 136.43 137.84 18,458,920 -0.27(-0.20%)
Jun 23, 2017 137.23 138.39 136.75 138.11 12,176,079 +0.71(+0.52%)
Jun 22, 2017 137.18 139.72 136.05 137.40 22,668,416 -0.99(-0.71%)
Jun 21, 2017 134.06 138.59 133.29 138.38 31,996,802 +4.74(+3.55%)
Jun 20, 2017 135.28 135.81 133.21 133.64 21,301,494 -1.05(-0.78%)
Jun 19, 2017 133.09 135.59 132.69 134.69 25,829,616 +4.44(+3.41%)
Jun 16, 2017 131.61 131.82 128.97 130.25 37,723,468 -0.20(-0.16%)
Jun 15, 2017 130.99 131.02 128.54 130.45 31,587,352 -1.54(-1.16%)
Jun 14, 2017 133.08 134.48 130.63 131.99 34,020,324 +0.07(+0.05%)
Jun 13, 2017 137.02 137.37 131.25 131.92 42,322,104 -2.40(-1.78%)
Jun 12, 2017 134.40 137.33 131.39 134.32 33,317,182 -0.35(-0.26%)
Jun 09, 2017 143.21 132.32 134.66 56,295,700 -2.80(-2.04%)
Jun 08, 2017 137.63 138.78 130.58 137.46 84,239,352 +16.13(+13.29%)
Jun 07, 2017 120.80 121.60 119.86 121.34 9,764,737 +0.98(+0.82%)
Jun 06, 2017 121.88 120.01 120.35 9,584,554 -0.72(-0.60%)
Jun 05, 2017 119.77 121.26 119.63 121.08 10,385,675 +1.20(+1.00%)
Jun 02, 2017 119.48 120.26 119.02 119.88 7,602,540 +0.15(+0.13%)
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.