Alibaba Group Holding Ltd (NY: BABA )

97.98 -0.72 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 84.72 85.75 82.58 83.34 20,280,304 +2.32(+2.86%)
Aug 29, 2024 81.24 81.47 80.46 81.02 14,139,890 +1.40(+1.76%)
Aug 28, 2024 81.13 81.28 79.20 79.62 14,014,863 -1.83(-2.25%)
Aug 27, 2024 82.27 82.65 81.27 81.45 9,017,814 -0.31(-0.38%)
Aug 26, 2024 81.89 82.31 80.37 81.76 29,341,230 -3.65(-4.27%)
Aug 23, 2024 84.90 85.79 84.36 85.41 17,348,052 +2.45(+2.95%)
Aug 22, 2024 83.50 83.79 81.83 82.96 9,750,650 -0.57(-0.68%)
Aug 21, 2024 81.85 83.80 81.71 83.53 14,700,090 +2.49(+3.07%)
Aug 20, 2024 82.46 82.60 80.78 81.04 17,826,976 -2.87(-3.42%)
Aug 19, 2024 83.98 84.90 83.49 83.91 14,768,059 +0.73(+0.88%)
Aug 16, 2024 82.05 84.16 81.98 83.18 25,280,960 +3.64(+4.58%)
Aug 15, 2024 77.90 81.88 77.74 79.54 32,322,572 +0.07(+0.09%)
Aug 14, 2024 80.55 80.98 78.07 79.47 18,091,814 -1.63(-2.01%)
Aug 13, 2024 80.96 81.40 80.68 81.10 9,350,971 +0.19(+0.23%)
Aug 12, 2024 80.59 81.50 80.23 80.91 12,117,024 +0.92(+1.15%)
Aug 09, 2024 79.97 80.22 79.19 79.99 7,761,675 -0.32(-0.40%)
Aug 08, 2024 78.85 80.31 78.75 80.31 13,992,371 +2.48(+3.19%)
Aug 07, 2024 78.92 78.94 77.46 77.83 9,686,436 -0.07(-0.09%)
Aug 06, 2024 76.51 78.85 76.51 77.90 12,115,787 +0.92(+1.20%)
Aug 05, 2024 74.03 77.25 73.87 76.98 16,126,131 -0.47(-0.61%)
Aug 02, 2024 76.79 77.47 75.77 77.45 10,840,271 -0.53(-0.68%)
Aug 01, 2024 78.77 79.36 77.84 77.98 8,546,629 -0.87(-1.10%)
Jul 31, 2024 79.33 80.02 78.34 78.85 12,178,574 +0.85(+1.09%)
Jul 30, 2024 78.22 78.79 77.70 78.00 8,426,556 -0.62(-0.79%)
Jul 29, 2024 78.46 79.40 78.20 78.62 17,482,340 +2.09(+2.73%)
Jul 26, 2024 75.26 76.77 74.55 76.53 10,884,603 +1.13(+1.50%)
Jul 25, 2024 75.37 76.22 75.13 75.40 8,163,019 -0.40(-0.53%)
Jul 24, 2024 76.15 77.06 75.72 75.80 7,919,441 -0.30(-0.39%)
Jul 23, 2024 75.68 76.32 75.44 76.10 7,989,369 -0.54(-0.70%)
Jul 22, 2024 76.83 77.19 76.26 76.64 9,152,290 +1.37(+1.82%)
Jul 19, 2024 75.66 76.05 75.18 75.27 7,573,485 -1.27(-1.66%)
Jul 18, 2024 77.36 78.32 76.36 76.54 11,097,624 -0.50(-0.65%)
Jul 17, 2024 77.86 77.95 76.49 77.04 10,808,138 -1.34(-1.71%)
Jul 16, 2024 77.29 78.58 76.98 78.38 12,292,709 +0.37(+0.47%)
Jul 15, 2024 78.09 78.60 77.45 78.01 12,606,106 -1.64(-2.06%)
Jul 12, 2024 80.30 81.01 79.42 79.65 14,883,546 +1.13(+1.44%)
Jul 11, 2024 77.66 78.83 77.42 78.52 18,882,762 +2.51(+3.30%)
Jul 10, 2024 75.28 76.66 75.25 76.01 12,224,203 +0.31(+0.41%)
Jul 09, 2024 74.01 76.06 73.97 75.70 14,470,768 +2.20(+2.99%)
Jul 08, 2024 73.61 73.71 72.95 73.50 10,930,435 -1.02(-1.37%)
Jul 05, 2024 74.67 74.72 73.61 74.52 14,984,181 -1.05(-1.39%)
Jul 03, 2024 74.18 75.81 74.18 75.57 11,796,948 +1.89(+2.57%)
Jul 02, 2024 72.32 73.78 71.97 73.68 13,438,180 +1.50(+2.08%)
Jul 01, 2024 72.51 73.02 72.02 72.18 9,030,195 +0.18(+0.25%)
Jun 28, 2024 72.37 72.56 71.80 72.00 10,335,074 -0.37(-0.51%)
Jun 27, 2024 73.46 73.55 72.35 72.37 11,836,700 -1.80(-2.43%)
Jun 26, 2024 73.93 74.35 73.67 74.17 7,003,209 +0.38(+0.51%)
Jun 25, 2024 74.50 74.76 73.61 73.79 16,977,932 -1.00(-1.34%)
Jun 24, 2024 74.12 75.94 74.12 74.79 20,113,308 +1.12(+1.52%)
Jun 21, 2024 73.79 74.65 73.67 73.67 10,410,829 -0.68(-0.91%)
Jun 20, 2024 74.57 75.25 74.03 74.35 9,691,305 -0.11(-0.15%)
Jun 18, 2024 74.08 75.10 73.85 74.46 10,336,907 -0.09(-0.12%)
Jun 17, 2024 74.03 75.08 73.83 74.55 13,504,754 +1.20(+1.64%)
Jun 14, 2024 74.21 74.29 73.26 73.35 18,650,488 -2.33(-3.08%)
Jun 13, 2024 76.50 76.99 75.49 75.68 14,080,946 -0.70(-0.92%)
Jun 12, 2024 77.07 77.11 75.99 76.38 12,312,755 +0.14(+0.18%)
Jun 11, 2024 77.32 77.40 76.02 76.24 11,339,497 -1.37(-1.77%)
Jun 10, 2024 76.90 78.04 76.58 77.61 9,715,705 +0.87(+1.14%)
Jun 07, 2024 77.27 77.63 76.47 76.74 12,482,350 -1.57(-2.00%)
Jun 06, 2024 77.73 78.35 77.08 78.31 12,678,758 +0.18(+0.23%)
Jun 05, 2024 77.30 78.23 77.18 78.13 14,068,426 +1.35(+1.76%)
Jun 04, 2024 76.52 77.18 76.12 76.78 11,025,771 +0.54(+0.71%)
Jun 03, 2024 77.32 77.63 75.58 76.24 14,768,732 -0.43(-0.56%)
May 31, 2024 76.30 76.83 75.53 76.67 20,561,458 -1.26(-1.62%)
May 30, 2024 77.18 78.49 77.03 77.94 14,251,695 +0.56(+0.72%)
May 29, 2024 77.08 77.67 76.57 77.38 18,917,006 -1.49(-1.89%)
May 28, 2024 79.08 79.98 78.34 78.87 15,616,665 -0.67(-0.84%)
May 24, 2024 78.79 80.80 78.03 79.53 43,297,876 +0.45(+0.57%)
May 23, 2024 79.70 81.18 78.35 79.08 24,422,474 -1.84(-2.27%)
May 22, 2024 82.81 83.32 80.92 80.92 20,123,440 -3.38(-4.01%)
May 21, 2024 84.68 85.32 83.51 84.30 16,861,844 -2.10(-2.44%)
May 20, 2024 85.61 87.34 85.10 86.40 17,092,394 -0.25(-0.29%)
May 17, 2024 85.74 88.54 84.98 86.66 35,919,620 +1.80(+2.12%)
May 16, 2024 80.22 85.63 79.91 84.86 48,232,020 +5.59(+7.05%)
May 15, 2024 78.68 79.40 78.08 79.27 18,173,082 +1.45(+1.86%)
May 14, 2024 77.96 78.80 76.07 77.82 45,603,536 -4.98(-6.02%)
May 13, 2024 80.95 83.19 80.84 82.80 32,580,082 +4.46(+5.70%)
May 10, 2024 78.38 78.81 78.07 78.34 11,085,397 +0.57(+0.73%)
May 09, 2024 77.81 78.22 77.04 77.77 9,818,266 +0.98(+1.27%)
May 08, 2024 76.26 77.31 76.15 76.79 11,556,960 -0.89(-1.15%)
May 07, 2024 78.23 78.23 77.14 77.68 14,894,019 -2.13(-2.67%)
May 06, 2024 80.01 80.47 78.79 79.82 12,068,364 +0.22(+0.27%)
May 03, 2024 79.54 79.64 78.00 79.60 19,837,782 +0.98(+1.24%)
May 02, 2024 75.94 79.68 75.52 78.62 37,406,200 +4.72(+6.38%)
May 01, 2024 73.39 74.63 73.28 73.90 10,786,243 +0.65(+0.88%)
Apr 30, 2024 74.28 74.67 72.90 73.26 13,126,882 -1.53(-2.04%)
Apr 29, 2024 74.04 74.90 73.62 74.78 13,485,607 +0.84(+1.14%)
Apr 26, 2024 74.56 75.29 73.46 73.94 14,525,078 +0.43(+0.59%)
Apr 25, 2024 72.24 73.60 72.24 73.51 12,166,936 +0.47(+0.64%)
Apr 24, 2024 72.17 73.11 71.94 73.04 16,706,795 +2.07(+2.92%)
Apr 23, 2024 69.57 71.25 69.48 70.97 15,594,503 +1.79(+2.59%)
Apr 22, 2024 68.21 69.39 67.65 69.18 15,346,094 +1.58(+2.33%)
Apr 19, 2024 66.96 67.68 66.91 67.60 13,368,461 +0.19(+0.28%)
Apr 18, 2024 67.62 68.14 67.34 67.41 9,676,644 +0.06(+0.09%)
Apr 17, 2024 68.23 68.52 67.26 67.36 13,020,877 -0.77(-1.13%)
Apr 16, 2024 68.53 68.81 67.82 68.13 18,597,536 -0.99(-1.43%)
Apr 15, 2024 70.20 70.52 68.68 69.12 16,380,499 -0.66(-0.94%)
Apr 12, 2024 71.39 71.43 69.77 69.77 18,627,706 -3.48(-4.76%)
Apr 11, 2024 73.61 73.83 72.79 73.26 15,294,962 +0.25(+0.35%)
Apr 10, 2024 72.86 73.57 72.17 73.00 21,002,280 +1.57(+2.19%)
Apr 09, 2024 70.83 71.68 70.77 71.44 14,375,487 +1.25(+1.79%)
Apr 08, 2024 70.43 70.85 70.04 70.18 10,812,709 +0.05(+0.07%)
Apr 05, 2024 70.16 70.49 69.89 70.14 12,526,753 -0.28(-0.40%)
Apr 04, 2024 71.43 71.67 70.37 70.42 11,318,635 -0.48(-0.68%)
Apr 03, 2024 70.88 71.32 70.58 70.90 12,017,236 -0.43(-0.60%)
Apr 02, 2024 71.03 71.58 70.97 71.33 17,658,514 -0.48(-0.67%)
Apr 01, 2024 71.68 72.02 71.26 71.81 14,608,236 +0.99(+1.40%)
Mar 28, 2024 70.55 71.05 70.52 70.82 14,379,322 +0.75(+1.08%)
Mar 27, 2024 69.38 70.17 69.08 70.07 13,553,930 +0.11(+0.15%)
Mar 26, 2024 70.31 70.34 69.58 69.96 11,105,990 +0.02(+0.03%)
Mar 25, 2024 70.41 70.95 69.84 69.94 12,671,686 -0.66(-0.93%)
Mar 22, 2024 70.94 71.08 70.51 70.60 13,049,588 -1.66(-2.30%)
Mar 21, 2024 72.72 73.15 72.20 72.26 12,105,762 -0.34(-0.47%)
Mar 20, 2024 71.99 72.75 71.74 72.60 11,343,193 +0.74(+1.04%)
Mar 19, 2024 71.53 72.17 71.30 71.86 8,333,575 -0.10(-0.14%)
Mar 18, 2024 71.86 72.45 71.77 71.96 8,722,122 +0.10(+0.14%)
Mar 15, 2024 72.01 72.55 71.83 71.86 10,456,104 +0.02(+0.03%)
Mar 14, 2024 73.63 73.79 71.67 71.84 19,322,310 -2.93(-3.91%)
Mar 13, 2024 74.32 75.80 74.32 74.77 15,635,503 +0.32(+0.43%)
Mar 12, 2024 74.26 74.85 73.62 74.44 13,577,349 +1.17(+1.60%)
Mar 11, 2024 73.04 74.44 72.96 73.27 13,784,808 +1.28(+1.78%)
Mar 08, 2024 71.26 72.19 71.21 71.99 16,787,530 +0.99(+1.39%)
Mar 07, 2024 71.06 71.21 70.23 71.00 12,620,673 -1.15(-1.59%)
Mar 06, 2024 72.62 73.13 72.04 72.14 20,192,698 +1.61(+2.28%)
Mar 05, 2024 69.73 71.16 69.54 70.54 16,115,341 +0.07(+0.10%)
Mar 04, 2024 72.16 72.16 70.17 70.47 19,932,968 -2.56(-3.51%)
Mar 01, 2024 72.90 73.49 72.79 73.03 12,240,518 +0.58(+0.80%)
Feb 29, 2024 73.09 73.44 72.23 72.46 12,801,311 -0.55(-0.75%)
Feb 28, 2024 74.40 74.56 72.87 73.00 17,228,334 -3.02(-3.98%)
Feb 27, 2024 75.88 76.39 75.61 76.03 14,936,088 +1.15(+1.53%)
Feb 26, 2024 74.01 74.94 73.74 74.88 14,254,390 +0.54(+0.72%)
Feb 23, 2024 74.85 75.30 73.55 74.34 12,569,104 -0.16(-0.21%)
Feb 22, 2024 73.50 74.76 73.40 74.50 15,120,476 +0.53(+0.71%)
Feb 21, 2024 72.90 74.77 72.49 73.97 24,141,706 +2.39(+3.34%)
Feb 20, 2024 71.90 72.10 70.64 71.58 14,641,800 -0.75(-1.04%)
Feb 16, 2024 73.27 73.77 72.33 72.34 16,749,656 +0.09(+0.12%)
Feb 15, 2024 71.66 72.56 71.53 72.25 12,197,586 +0.42(+0.59%)
Feb 14, 2024 70.77 71.85 70.69 71.83 13,036,718 +1.75(+2.50%)
Feb 13, 2024 70.43 71.48 69.90 70.08 13,796,601 -1.51(-2.11%)
Feb 12, 2024 70.77 72.55 70.77 71.58 18,505,330 +1.10(+1.56%)
Feb 09, 2024 69.29 70.55 68.51 70.49 19,411,350 +1.21(+1.75%)
Feb 08, 2024 70.36 71.64 69.15 69.27 33,656,940 -2.80(-3.88%)
Feb 07, 2024 72.97 74.55 71.59 72.07 54,800,128 -4.49(-5.87%)
Feb 06, 2024 75.40 76.67 74.12 76.57 39,922,252 +3.52(+4.82%)
Feb 05, 2024 70.63 73.55 70.33 73.04 28,202,012 +2.72(+3.87%)
Feb 02, 2024 70.60 70.69 69.54 70.32 19,233,396 -0.60(-0.84%)
Feb 01, 2024 71.59 71.91 70.59 70.92 14,683,809 +0.28(+0.40%)
Jan 31, 2024 69.98 71.39 69.97 70.63 16,025,217 -0.15(-0.21%)
Jan 30, 2024 70.92 71.51 70.55 70.78 17,409,606 -1.23(-1.71%)
Jan 29, 2024 73.08 73.22 71.28 72.01 17,925,852 -0.42(-0.58%)
Jan 26, 2024 71.55 73.13 71.37 72.44 19,845,746 +0.16(+0.22%)
Jan 25, 2024 73.59 73.89 72.00 72.28 23,698,254 -1.32(-1.80%)
Jan 24, 2024 73.69 74.01 72.64 73.60 37,172,036 +1.15(+1.59%)
Jan 23, 2024 71.20 72.92 71.01 72.45 54,441,944 +5.28(+7.85%)
Jan 22, 2024 65.85 67.28 65.21 67.17 27,832,188 -0.77(-1.14%)
Jan 19, 2024 65.77 68.42 65.50 67.94 35,298,836 +1.34(+2.01%)
Jan 18, 2024 67.14 67.61 66.55 66.60 19,665,488 -0.86(-1.28%)
Jan 17, 2024 66.28 67.53 65.83 67.46 23,137,828 -0.52(-0.76%)
Jan 16, 2024 68.64 69.03 67.83 67.98 28,131,566 -2.33(-3.31%)
Jan 12, 2024 71.05 71.87 70.28 70.31 16,498,274 -0.53(-0.75%)
Jan 11, 2024 71.00 71.57 70.01 70.84 18,449,192 +0.95(+1.36%)
Jan 10, 2024 69.86 70.25 69.53 69.89 19,898,460 -0.60(-0.85%)
Jan 09, 2024 69.73 70.59 69.45 70.49 21,805,010 -0.84(-1.18%)
Jan 08, 2024 69.73 71.51 69.41 71.33 22,441,254 -0.13(-0.18%)
Jan 05, 2024 72.43 72.43 71.31 71.46 22,197,398 -1.61(-2.21%)
Jan 04, 2024 73.95 74.11 72.86 73.07 18,793,574 -1.89(-2.52%)
Jan 03, 2024 72.75 75.06 72.49 74.96 24,915,416 +1.79(+2.45%)
Jan 02, 2024 74.43 74.46 72.93 73.17 22,137,480 -2.69(-3.55%)
Dec 29, 2023 75.42 75.98 75.19 75.86 14,400,992 +0.26(+0.35%)
Dec 28, 2023 75.59 76.14 75.34 75.60 19,313,056 +1.11(+1.48%)
Dec 27, 2023 74.66 74.82 73.81 74.49 15,201,472 +0.25(+0.34%)
Dec 26, 2023 74.54 75.33 74.12 74.24 13,363,341 +0.56(+0.76%)
Dec 22, 2023 72.92 74.07 72.86 73.68 20,439,214 -0.96(-1.29%)
Dec 21, 2023 73.27 74.67 72.77 74.64 21,214,264 +2.85(+3.97%)
Dec 20, 2023 72.99 73.69 71.77 71.79 28,094,588 -1.02(-1.40%)
Dec 19, 2023 71.85 73.41 71.68 72.81 21,616,092 +1.50(+2.10%)
Dec 18, 2023 71.51 71.69 70.70 71.31 17,725,970 -0.65(-0.90%)
Dec 15, 2023 71.47 72.96 70.81 71.96 32,468,686 +1.93(+2.76%)
Dec 14, 2023 69.02 70.73 68.97 70.03 26,044,220 +1.01(+1.47%)
Dec 13, 2023 68.48 69.03 67.72 69.01 22,329,638 +0.07(+0.10%)
Dec 12, 2023 68.94 69.49 68.50 68.94 15,181,062 +0.02(+0.03%)
Dec 11, 2023 68.08 69.16 67.68 68.93 20,398,484 -0.74(-1.07%)
Dec 08, 2023 69.55 69.96 69.37 69.67 17,514,752 -0.18(-0.26%)
Dec 07, 2023 69.09 69.89 69.00 69.85 19,594,356 +0.81(+1.18%)
Dec 06, 2023 69.88 70.45 69.04 69.04 31,531,744 -0.86(-1.23%)
Dec 05, 2023 69.57 70.21 69.46 69.90 19,706,936 -0.63(-0.89%)
Dec 04, 2023 70.18 71.06 70.00 70.53 21,753,578 -0.93(-1.30%)
Dec 01, 2023 70.62 71.60 69.65 71.46 29,225,322 -0.86(-1.19%)
Nov 30, 2023 72.14 72.37 71.47 72.32 18,460,548 +0.20(+0.28%)
Nov 29, 2023 72.43 72.87 71.88 72.11 31,989,984 -2.00(-2.70%)
Nov 28, 2023 73.94 74.21 72.68 74.11 24,483,278 -0.76(-1.02%)
Nov 27, 2023 74.90 76.54 74.45 74.87 18,844,176 -0.93(-1.22%)
Nov 24, 2023 75.59 76.36 75.53 75.80 12,686,253 -0.45(-0.60%)
Nov 22, 2023 76.56 76.98 75.45 76.26 19,655,416 +0.02(+0.03%)
Nov 21, 2023 75.18 76.56 74.94 76.24 21,282,228 +0.46(+0.61%)
Nov 20, 2023 74.28 76.05 73.94 75.77 32,627,286 +0.83(+1.11%)
Nov 17, 2023 74.38 75.78 74.12 74.94 36,852,696 -1.46(-1.91%)
Nov 16, 2023 76.80 78.00 75.55 76.40 65,172,432 -7.69(-9.14%)
Nov 15, 2023 83.98 84.82 82.95 84.09 29,802,768 +3.09(+3.82%)
Nov 14, 2023 79.93 81.64 79.50 81.00 21,553,114 +1.55(+1.96%)
Nov 13, 2023 79.92 80.46 79.27 79.44 11,627,665 -0.47(-0.59%)
Nov 10, 2023 79.59 80.03 78.86 79.92 10,145,074 +0.02(+0.02%)
Nov 09, 2023 81.68 81.79 79.65 79.90 11,252,716 -2.00(-2.44%)
Nov 08, 2023 81.72 82.79 81.59 81.90 8,422,479 -0.59(-0.71%)
Nov 07, 2023 81.95 82.73 81.23 82.48 9,121,445 +0.05(+0.06%)
Nov 06, 2023 83.59 83.75 82.31 82.44 10,097,008 +0.05(+0.06%)
Nov 03, 2023 82.03 83.13 81.61 82.39 15,685,691 +1.83(+2.28%)
Nov 02, 2023 80.78 81.10 80.19 80.55 10,941,562 +0.90(+1.13%)
Nov 01, 2023 78.91 79.66 78.43 79.65 9,879,411 -0.06(-0.07%)
Oct 31, 2023 79.13 79.71 78.11 79.71 12,515,024 -0.58(-0.72%)
Oct 30, 2023 80.77 81.35 77.96 80.29 9,293,725 +0.31(+0.39%)
Oct 27, 2023 81.00 81.24 79.65 79.98 11,178,513 +0.30(+0.38%)
Oct 26, 2023 78.48 80.24 78.42 79.68 13,459,102 +1.43(+1.83%)
Oct 25, 2023 78.52 79.19 78.01 78.25 11,782,407 -1.78(-2.22%)
Oct 24, 2023 77.69 80.47 77.68 80.03 18,550,048 +2.28(+2.93%)
Oct 23, 2023 76.70 78.15 76.31 77.75 13,627,303 +0.55(+0.71%)
Oct 20, 2023 77.48 78.09 77.05 77.20 15,155,384 -1.61(-2.05%)
Oct 19, 2023 78.69 79.57 78.34 78.81 13,065,531 -1.35(-1.69%)
Oct 18, 2023 80.12 80.86 79.93 80.17 9,647,921 -0.87(-1.07%)
Oct 17, 2023 79.92 81.47 79.73 81.04 8,561,530 -0.39(-0.47%)
Oct 16, 2023 80.83 82.05 79.80 81.42 10,429,199 +0.28(+0.35%)
Oct 13, 2023 81.18 82.56 80.88 81.14 10,713,247 -0.47(-0.58%)
Oct 12, 2023 84.58 84.67 81.33 81.62 16,698,500 -3.16(-3.73%)
Oct 11, 2023 85.00 85.75 84.16 84.77 11,490,232 +0.59(+0.70%)
Oct 10, 2023 82.74 84.73 82.64 84.18 14,019,645 +2.24(+2.73%)
Oct 09, 2023 81.04 82.29 80.71 81.94 11,253,033 -1.17(-1.41%)
Oct 06, 2023 81.36 83.55 81.12 83.11 13,899,782 +2.31(+2.86%)
Oct 05, 2023 80.66 80.84 79.63 80.80 10,672,730 -0.40(-0.49%)
Oct 04, 2023 81.39 81.64 80.78 81.20 9,204,981 -0.44(-0.54%)
Oct 03, 2023 81.61 82.09 81.07 81.64 11,849,967 -1.92(-2.30%)
Oct 02, 2023 83.78 84.12 82.95 83.57 8,497,057 -0.20(-0.24%)
Sep 29, 2023 84.30 84.94 83.64 83.77 9,997,279 +1.16(+1.40%)
Sep 28, 2023 81.98 82.95 81.42 82.61 10,451,650 -0.63(-0.75%)
Sep 27, 2023 83.42 83.59 82.38 83.24 7,480,710 +0.27(+0.33%)
Sep 26, 2023 83.50 84.09 82.76 82.97 9,991,323 -1.27(-1.50%)
Sep 25, 2023 82.94 84.28 83.93 84.23 10,237,162 -1.04(-1.22%)
Sep 22, 2023 84.37 85.83 84.13 85.28 23,266,748 +4.05(+4.98%)
Sep 21, 2023 80.99 81.87 80.89 81.23 11,008,721 -1.57(-1.90%)
Sep 20, 2023 83.99 84.50 82.72 82.80 9,536,555 -1.32(-1.57%)
Sep 19, 2023 83.17 84.87 83.13 84.13 9,571,032 +0.09(+0.10%)
Sep 18, 2023 83.20 84.18 82.47 84.04 9,615,625 -0.05(-0.06%)
Sep 15, 2023 84.76 85.20 83.85 84.09 10,507,572 -0.90(-1.06%)
Sep 14, 2023 85.52 85.57 84.44 84.99 8,929,535 +0.35(+0.41%)
Sep 13, 2023 84.93 85.27 84.39 84.64 10,990,434 -0.64(-0.75%)
Sep 12, 2023 85.17 86.88 85.16 85.28 10,616,962 -0.40(-0.46%)
Sep 11, 2023 86.66 87.26 84.71 85.67 16,572,100 -1.29(-1.49%)
Sep 08, 2023 86.53 87.21 85.69 86.97 10,710,492 +0.08(+0.09%)
Sep 07, 2023 88.50 88.62 85.91 86.89 19,317,448 -4.33(-4.74%)
Sep 06, 2023 90.92 92.52 90.91 91.21 10,478,451 -0.19(-0.21%)
Sep 05, 2023 91.29 92.12 90.85 91.41 10,447,957 -0.35(-0.38%)
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.