AABA - Altaba Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201919.6319.6319.6319.6319.63-
Oct. 10, 201919.6319.6319.6319.6319.63-
Oct. 09, 201919.6319.6319.6319.6319.63-
Oct. 08, 201919.6319.6319.6319.6319.63-
Oct. 07, 2019------
Oct. 04, 201919.6319.6319.6319.6319.63-
Oct. 03, 201919.6319.6319.6319.6319.63-
Oct. 02, 201919.5619.6819.4119.6319.6348,010,500
Oct. 01, 201919.4019.6919.3719.6319.6326,917,600
Sep. 30, 201919.5319.6119.3119.4819.4817,318,900
Sep. 27, 201919.6819.7419.5519.5719.5717,295,200
Sep. 26, 201919.5219.7219.5219.7219.7220,298,600
Sep. 25, 201919.4919.7319.4519.5519.5531,300,600
Sep. 24, 201919.3219.6619.2519.5119.5149,379,600
Sep. 24, 201951.5 Dividend
Sep. 23, 201970.4170.8570.4070.8019.3018,617,000
Sep. 20, 201970.3270.5970.2870.5119.228,849,400
Sep. 19, 201970.2770.4570.2570.4319.204,733,300
Sep. 18, 201970.1170.3070.0470.3019.165,018,200
Sep. 17, 201970.1770.2770.1570.2019.143,283,700
Sep. 16, 201970.0170.2570.0070.2219.149,695,900
Sep. 13, 201970.0370.2269.9570.0519.1014,188,000
Sep. 12, 201969.9270.0369.9270.0019.0822,735,300
Sep. 11, 201970.0170.0469.9169.9919.0819,273,000
Sep. 10, 201970.0070.1169.9970.0519.104,998,300
Sep. 09, 201969.9670.1569.8870.1119.118,485,800
Sep. 06, 201969.7170.1669.7070.0919.1111,484,900
Sep. 05, 201969.5769.7069.5169.6218.985,330,700
Sep. 04, 201969.5369.6169.4369.5718.964,931,500
Sep. 03, 201969.4769.6069.2869.4418.9310,612,000
Aug. 30, 201969.5069.5769.3569.4918.948,516,300
Aug. 29, 201969.6569.6569.4769.4818.944,311,500
Aug. 28, 201969.5369.5969.3069.5118.956,598,800
Aug. 27, 201969.5969.6769.2469.5318.956,566,600
Aug. 26, 201969.6769.7269.5369.5818.973,519,800
Aug. 23, 201969.4769.5869.3969.5218.954,565,700
Aug. 22, 201969.5869.6969.4269.5318.958,257,400
Aug. 21, 201969.5969.7269.5569.5718.966,840,700
Aug. 20, 201969.7069.7969.4469.5718.968,973,800
Aug. 19, 201969.9870.0069.6769.6718.996,637,300
Aug. 16, 201969.9970.0469.8269.8319.047,154,600
Aug. 15, 201970.1670.2269.8569.9019.053,863,800
Aug. 14, 201970.0770.1469.9069.9219.065,930,500
Aug. 13, 201969.9570.2669.9570.1519.125,308,100
Aug. 12, 201970.0070.0769.8870.0019.082,959,700
Aug. 09, 201969.6770.1669.6670.0219.093,303,700
Aug. 08, 201970.1570.2069.8469.9419.074,620,700
Aug. 07, 201969.5470.0769.2769.8119.035,617,700
Aug. 06, 201969.8570.0069.4469.7519.014,620,200
Aug. 05, 201969.5069.9669.2969.4818.944,509,200
Aug. 02, 201969.8070.1369.6269.9619.073,340,600
Aug. 01, 201970.8070.9969.8469.9919.084,624,500
Jul. 31, 201970.8470.8470.2070.4519.202,748,700
Jul. 30, 201970.4470.9270.4470.6519.262,138,200
Jul. 29, 201971.0071.2170.7270.8719.321,376,900
Jul. 26, 201971.0071.2770.6971.0119.361,532,800
Jul. 25, 201971.0071.2670.7170.8819.322,094,500
Jul. 24, 201970.9671.1870.7971.0919.382,430,600
Jul. 23, 201970.6971.0970.6271.0119.361,901,300
Jul. 22, 201970.3070.7870.1570.5519.232,438,000
Jul. 19, 201970.5270.7270.2170.2619.153,741,200
Jul. 18, 201970.4270.6670.1370.3619.186,867,000
Jul. 17, 201970.4570.8670.3870.4419.202,144,400
Jul. 16, 201970.0470.7470.0470.5319.232,373,000
Jul. 15, 201970.0370.6069.9370.2719.162,882,300
Jul. 12, 201969.4169.9769.3069.7719.022,249,700
Jul. 11, 201969.3869.7268.9069.2818.892,534,400
Jul. 10, 201969.9970.0969.1869.3318.902,688,100
Jul. 09, 201968.9069.6068.7669.5618.961,624,700
Jul. 08, 201969.6669.6669.2169.2518.882,548,600
Jul. 05, 201970.0470.4670.0470.2619.152,896,800
Jul. 03, 201970.9170.9170.4070.6619.261,442,600
Jul. 02, 201970.3570.7770.3470.6919.273,500,600
Jul. 01, 201970.9071.5270.3370.5719.2410,221,100
Jun. 28, 201969.9970.0569.0069.3718.919,033,100
Jun. 27, 201969.8870.3469.7169.9719.076,997,300
Jun. 26, 201969.2270.1669.2069.6118.986,832,000
Jun. 25, 201968.9068.9568.2768.6418.714,880,100
Jun. 24, 201968.9469.4468.4769.0918.834,804,100
Jun. 21, 201968.5869.5768.1768.8818.788,929,500
Jun. 20, 201969.9070.0968.7669.2618.886,429,700
Jun. 19, 201969.1269.5068.0468.4818.673,829,900
Jun. 18, 201968.0069.7667.7968.7118.737,054,200
Jun. 17, 201966.0567.0766.0066.9018.248,793,100
Jun. 14, 201966.2366.4865.7665.9817.995,296,000
Jun. 13, 201966.1666.9266.1666.6018.166,463,500
Jun. 12, 201966.5566.8965.8866.1818.0410,228,000
Jun. 11, 201967.2267.9266.7867.1318.3011,944,700
Jun. 10, 201965.6466.6965.0365.9317.9729,299,500
Jun. 07, 201961.0162.4761.0161.9916.903,829,900
Jun. 06, 201960.6261.1260.6060.8816.603,803,700
Jun. 05, 201961.4761.7959.7260.6716.549,336,800
Jun. 04, 201959.8961.4159.6561.1716.676,863,100
Jun. 03, 201959.3060.2259.0459.3616.189,919,800
May 31, 201959.3259.6558.8759.2016.1412,777,700
May 30, 201960.3560.6559.6059.8916.336,879,500
May 29, 201961.1061.3559.9060.2716.437,768,800
May 28, 201962.4062.5860.9661.4716.766,297,300
May 24, 201962.6763.2361.7361.9116.885,381,900
May 23, 201962.0763.2061.6462.2316.968,242,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...