AABA - Altaba Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 11, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Oct. 10, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Oct. 09, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Oct. 08, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Oct. 07, 2019 | - | - | - | - | - | - |
| Oct. 04, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Oct. 03, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Oct. 02, 2019 | 19.56 | 19.68 | 19.41 | 19.63 | 19.63 | 48,010,500 |
| Oct. 01, 2019 | 19.40 | 19.69 | 19.37 | 19.63 | 19.63 | 26,917,600 |
| Sep. 30, 2019 | 19.53 | 19.61 | 19.31 | 19.48 | 19.48 | 17,318,900 |
| Sep. 27, 2019 | 19.68 | 19.74 | 19.55 | 19.57 | 19.57 | 17,295,200 |
| Sep. 26, 2019 | 19.52 | 19.72 | 19.52 | 19.72 | 19.72 | 20,298,600 |
| Sep. 25, 2019 | 19.49 | 19.73 | 19.45 | 19.55 | 19.55 | 31,300,600 |
| Sep. 24, 2019 | 19.32 | 19.66 | 19.25 | 19.51 | 19.51 | 49,379,600 |
| Sep. 24, 2019 | 51.5 Dividend | |||||
| Sep. 23, 2019 | 70.41 | 70.85 | 70.40 | 70.80 | 19.30 | 18,617,000 |
| Sep. 20, 2019 | 70.32 | 70.59 | 70.28 | 70.51 | 19.22 | 8,849,400 |
| Sep. 19, 2019 | 70.27 | 70.45 | 70.25 | 70.43 | 19.20 | 4,733,300 |
| Sep. 18, 2019 | 70.11 | 70.30 | 70.04 | 70.30 | 19.16 | 5,018,200 |
| Sep. 17, 2019 | 70.17 | 70.27 | 70.15 | 70.20 | 19.14 | 3,283,700 |
| Sep. 16, 2019 | 70.01 | 70.25 | 70.00 | 70.22 | 19.14 | 9,695,900 |
| Sep. 13, 2019 | 70.03 | 70.22 | 69.95 | 70.05 | 19.10 | 14,188,000 |
| Sep. 12, 2019 | 69.92 | 70.03 | 69.92 | 70.00 | 19.08 | 22,735,300 |
| Sep. 11, 2019 | 70.01 | 70.04 | 69.91 | 69.99 | 19.08 | 19,273,000 |
| Sep. 10, 2019 | 70.00 | 70.11 | 69.99 | 70.05 | 19.10 | 4,998,300 |
| Sep. 09, 2019 | 69.96 | 70.15 | 69.88 | 70.11 | 19.11 | 8,485,800 |
| Sep. 06, 2019 | 69.71 | 70.16 | 69.70 | 70.09 | 19.11 | 11,484,900 |
| Sep. 05, 2019 | 69.57 | 69.70 | 69.51 | 69.62 | 18.98 | 5,330,700 |
| Sep. 04, 2019 | 69.53 | 69.61 | 69.43 | 69.57 | 18.96 | 4,931,500 |
| Sep. 03, 2019 | 69.47 | 69.60 | 69.28 | 69.44 | 18.93 | 10,612,000 |
| Aug. 30, 2019 | 69.50 | 69.57 | 69.35 | 69.49 | 18.94 | 8,516,300 |
| Aug. 29, 2019 | 69.65 | 69.65 | 69.47 | 69.48 | 18.94 | 4,311,500 |
| Aug. 28, 2019 | 69.53 | 69.59 | 69.30 | 69.51 | 18.95 | 6,598,800 |
| Aug. 27, 2019 | 69.59 | 69.67 | 69.24 | 69.53 | 18.95 | 6,566,600 |
| Aug. 26, 2019 | 69.67 | 69.72 | 69.53 | 69.58 | 18.97 | 3,519,800 |
| Aug. 23, 2019 | 69.47 | 69.58 | 69.39 | 69.52 | 18.95 | 4,565,700 |
| Aug. 22, 2019 | 69.58 | 69.69 | 69.42 | 69.53 | 18.95 | 8,257,400 |
| Aug. 21, 2019 | 69.59 | 69.72 | 69.55 | 69.57 | 18.96 | 6,840,700 |
| Aug. 20, 2019 | 69.70 | 69.79 | 69.44 | 69.57 | 18.96 | 8,973,800 |
| Aug. 19, 2019 | 69.98 | 70.00 | 69.67 | 69.67 | 18.99 | 6,637,300 |
| Aug. 16, 2019 | 69.99 | 70.04 | 69.82 | 69.83 | 19.04 | 7,154,600 |
| Aug. 15, 2019 | 70.16 | 70.22 | 69.85 | 69.90 | 19.05 | 3,863,800 |
| Aug. 14, 2019 | 70.07 | 70.14 | 69.90 | 69.92 | 19.06 | 5,930,500 |
| Aug. 13, 2019 | 69.95 | 70.26 | 69.95 | 70.15 | 19.12 | 5,308,100 |
| Aug. 12, 2019 | 70.00 | 70.07 | 69.88 | 70.00 | 19.08 | 2,959,700 |
| Aug. 09, 2019 | 69.67 | 70.16 | 69.66 | 70.02 | 19.09 | 3,303,700 |
| Aug. 08, 2019 | 70.15 | 70.20 | 69.84 | 69.94 | 19.07 | 4,620,700 |
| Aug. 07, 2019 | 69.54 | 70.07 | 69.27 | 69.81 | 19.03 | 5,617,700 |
| Aug. 06, 2019 | 69.85 | 70.00 | 69.44 | 69.75 | 19.01 | 4,620,200 |
| Aug. 05, 2019 | 69.50 | 69.96 | 69.29 | 69.48 | 18.94 | 4,509,200 |
| Aug. 02, 2019 | 69.80 | 70.13 | 69.62 | 69.96 | 19.07 | 3,340,600 |
| Aug. 01, 2019 | 70.80 | 70.99 | 69.84 | 69.99 | 19.08 | 4,624,500 |
| Jul. 31, 2019 | 70.84 | 70.84 | 70.20 | 70.45 | 19.20 | 2,748,700 |
| Jul. 30, 2019 | 70.44 | 70.92 | 70.44 | 70.65 | 19.26 | 2,138,200 |
| Jul. 29, 2019 | 71.00 | 71.21 | 70.72 | 70.87 | 19.32 | 1,376,900 |
| Jul. 26, 2019 | 71.00 | 71.27 | 70.69 | 71.01 | 19.36 | 1,532,800 |
| Jul. 25, 2019 | 71.00 | 71.26 | 70.71 | 70.88 | 19.32 | 2,094,500 |
| Jul. 24, 2019 | 70.96 | 71.18 | 70.79 | 71.09 | 19.38 | 2,430,600 |
| Jul. 23, 2019 | 70.69 | 71.09 | 70.62 | 71.01 | 19.36 | 1,901,300 |
| Jul. 22, 2019 | 70.30 | 70.78 | 70.15 | 70.55 | 19.23 | 2,438,000 |
| Jul. 19, 2019 | 70.52 | 70.72 | 70.21 | 70.26 | 19.15 | 3,741,200 |
| Jul. 18, 2019 | 70.42 | 70.66 | 70.13 | 70.36 | 19.18 | 6,867,000 |
| Jul. 17, 2019 | 70.45 | 70.86 | 70.38 | 70.44 | 19.20 | 2,144,400 |
| Jul. 16, 2019 | 70.04 | 70.74 | 70.04 | 70.53 | 19.23 | 2,373,000 |
| Jul. 15, 2019 | 70.03 | 70.60 | 69.93 | 70.27 | 19.16 | 2,882,300 |
| Jul. 12, 2019 | 69.41 | 69.97 | 69.30 | 69.77 | 19.02 | 2,249,700 |
| Jul. 11, 2019 | 69.38 | 69.72 | 68.90 | 69.28 | 18.89 | 2,534,400 |
| Jul. 10, 2019 | 69.99 | 70.09 | 69.18 | 69.33 | 18.90 | 2,688,100 |
| Jul. 09, 2019 | 68.90 | 69.60 | 68.76 | 69.56 | 18.96 | 1,624,700 |
| Jul. 08, 2019 | 69.66 | 69.66 | 69.21 | 69.25 | 18.88 | 2,548,600 |
| Jul. 05, 2019 | 70.04 | 70.46 | 70.04 | 70.26 | 19.15 | 2,896,800 |
| Jul. 03, 2019 | 70.91 | 70.91 | 70.40 | 70.66 | 19.26 | 1,442,600 |
| Jul. 02, 2019 | 70.35 | 70.77 | 70.34 | 70.69 | 19.27 | 3,500,600 |
| Jul. 01, 2019 | 70.90 | 71.52 | 70.33 | 70.57 | 19.24 | 10,221,100 |
| Jun. 28, 2019 | 69.99 | 70.05 | 69.00 | 69.37 | 18.91 | 9,033,100 |
| Jun. 27, 2019 | 69.88 | 70.34 | 69.71 | 69.97 | 19.07 | 6,997,300 |
| Jun. 26, 2019 | 69.22 | 70.16 | 69.20 | 69.61 | 18.98 | 6,832,000 |
| Jun. 25, 2019 | 68.90 | 68.95 | 68.27 | 68.64 | 18.71 | 4,880,100 |
| Jun. 24, 2019 | 68.94 | 69.44 | 68.47 | 69.09 | 18.83 | 4,804,100 |
| Jun. 21, 2019 | 68.58 | 69.57 | 68.17 | 68.88 | 18.78 | 8,929,500 |
| Jun. 20, 2019 | 69.90 | 70.09 | 68.76 | 69.26 | 18.88 | 6,429,700 |
| Jun. 19, 2019 | 69.12 | 69.50 | 68.04 | 68.48 | 18.67 | 3,829,900 |
| Jun. 18, 2019 | 68.00 | 69.76 | 67.79 | 68.71 | 18.73 | 7,054,200 |
| Jun. 17, 2019 | 66.05 | 67.07 | 66.00 | 66.90 | 18.24 | 8,793,100 |
| Jun. 14, 2019 | 66.23 | 66.48 | 65.76 | 65.98 | 17.99 | 5,296,000 |
| Jun. 13, 2019 | 66.16 | 66.92 | 66.16 | 66.60 | 18.16 | 6,463,500 |
| Jun. 12, 2019 | 66.55 | 66.89 | 65.88 | 66.18 | 18.04 | 10,228,000 |
| Jun. 11, 2019 | 67.22 | 67.92 | 66.78 | 67.13 | 18.30 | 11,944,700 |
| Jun. 10, 2019 | 65.64 | 66.69 | 65.03 | 65.93 | 17.97 | 29,299,500 |
| Jun. 07, 2019 | 61.01 | 62.47 | 61.01 | 61.99 | 16.90 | 3,829,900 |
| Jun. 06, 2019 | 60.62 | 61.12 | 60.60 | 60.88 | 16.60 | 3,803,700 |
| Jun. 05, 2019 | 61.47 | 61.79 | 59.72 | 60.67 | 16.54 | 9,336,800 |
| Jun. 04, 2019 | 59.89 | 61.41 | 59.65 | 61.17 | 16.67 | 6,863,100 |
| Jun. 03, 2019 | 59.30 | 60.22 | 59.04 | 59.36 | 16.18 | 9,919,800 |
| May 31, 2019 | 59.32 | 59.65 | 58.87 | 59.20 | 16.14 | 12,777,700 |
| May 30, 2019 | 60.35 | 60.65 | 59.60 | 59.89 | 16.33 | 6,879,500 |
| May 29, 2019 | 61.10 | 61.35 | 59.90 | 60.27 | 16.43 | 7,768,800 |
| May 28, 2019 | 62.40 | 62.58 | 60.96 | 61.47 | 16.76 | 6,297,300 |
| May 24, 2019 | 62.67 | 63.23 | 61.73 | 61.91 | 16.88 | 5,381,900 |
| May 23, 2019 | 62.07 | 63.20 | 61.64 | 62.23 | 16.96 | 8,242,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...