Mail

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
Aug 21, 2019	69.59	69.72	69.55	69.57	69.57	6,840,700
Aug 20, 2019	69.70	69.79	69.44	69.57	69.57	8,973,800
Aug 19, 2019	69.98	70.00	69.67	69.67	69.67	6,637,300
Aug 16, 2019	69.99	70.04	69.82	69.83	69.83	7,154,600
Aug 15, 2019	70.16	70.22	69.85	69.90	69.90	3,863,800
Aug 14, 2019	70.07	70.14	69.90	69.92	69.92	5,930,500
Aug 13, 2019	69.95	70.26	69.95	70.15	70.15	5,308,100
Aug 12, 2019	70.00	70.07	69.88	70.00	70.00	2,959,700
Aug 09, 2019	69.67	70.16	69.66	70.02	70.02	3,303,700
Aug 08, 2019	70.15	70.20	69.84	69.94	69.94	4,620,700
Aug 07, 2019	69.54	70.07	69.27	69.81	69.81	5,617,700
Aug 06, 2019	69.85	70.00	69.44	69.75	69.75	4,620,200
Aug 05, 2019	69.50	69.96	69.29	69.48	69.48	4,509,200
Aug 02, 2019	69.80	70.13	69.62	69.96	69.96	3,340,600
Aug 01, 2019	70.80	70.99	69.84	69.99	69.99	4,624,500
Jul 31, 2019	70.84	70.84	70.20	70.45	70.45	2,748,700
Jul 30, 2019	70.44	70.92	70.44	70.65	70.65	2,138,200
Jul 29, 2019	71.00	71.21	70.72	70.87	70.87	1,376,900
Jul 26, 2019	71.00	71.27	70.69	71.01	71.01	1,532,800
Jul 25, 2019	71.00	71.26	70.71	70.88	70.88	2,094,500
Jul 24, 2019	70.96	71.18	70.79	71.09	71.09	2,430,600
Jul 23, 2019	70.69	71.09	70.62	71.01	71.01	1,901,300
Jul 22, 2019	70.30	70.78	70.15	70.55	70.55	2,438,000
Jul 19, 2019	70.52	70.72	70.21	70.26	70.26	3,741,200
Jul 18, 2019	70.42	70.66	70.13	70.36	70.36	6,867,000
Jul 17, 2019	70.45	70.86	70.38	70.44	70.44	2,144,400
Jul 16, 2019	70.04	70.74	70.04	70.53	70.53	2,373,000
Jul 15, 2019	70.03	70.60	69.93	70.27	70.27	2,882,300
Jul 12, 2019	69.41	69.97	69.30	69.77	69.77	2,249,700
Jul 11, 2019	69.38	69.72	68.90	69.28	69.28	2,534,400
Jul 10, 2019	69.99	70.09	69.18	69.33	69.33	2,688,100
Jul 09, 2019	68.90	69.60	68.76	69.56	69.56	1,624,700
Jul 08, 2019	69.66	69.66	69.21	69.25	69.25	2,548,600
Jul 05, 2019	70.04	70.46	70.04	70.26	70.26	2,896,800
Jul 03, 2019	70.91	70.91	70.40	70.66	70.66	1,442,600
Jul 02, 2019	70.35	70.77	70.34	70.69	70.69	3,500,600
Jul 01, 2019	70.90	71.52	70.33	70.57	70.57	10,234,800
Jun 28, 2019	69.99	70.05	69.00	69.37	69.37	9,033,100
Jun 27, 2019	69.88	70.34	69.71	69.97	69.97	6,997,300
Jun 26, 2019	69.22	70.16	69.20	69.61	69.61	6,832,000
Jun 25, 2019	68.90	68.95	68.27	68.64	68.64	4,880,100
Jun 24, 2019	68.94	69.44	68.47	69.09	69.09	4,804,100
Jun 21, 2019	68.58	69.57	68.17	68.88	68.88	8,929,500
Jun 20, 2019	69.90	70.09	68.76	69.26	69.26	6,429,700
Jun 19, 2019	69.12	69.50	68.04	68.48	68.48	3,829,900
Jun 18, 2019	68.00	69.76	67.79	68.71	68.71	7,054,200
Jun 17, 2019	66.05	67.07	66.00	66.90	66.90	8,793,100
Jun 14, 2019	66.23	66.48	65.76	65.98	65.98	5,296,000
Jun 13, 2019	66.16	66.92	66.16	66.60	66.60	6,463,500
Jun 12, 2019	66.55	66.89	65.88	66.18	66.18	10,228,000
Jun 11, 2019	67.22	67.92	66.78	67.13	67.13	11,944,700
Jun 10, 2019	65.64	66.69	65.03	65.93	65.93	29,299,500
Jun 07, 2019	61.01	62.47	61.01	61.99	61.99	3,829,900
Jun 06, 2019	60.62	61.12	60.60	60.88	60.88	3,803,700
Jun 05, 2019	61.47	61.79	59.72	60.67	60.67	9,336,800
Jun 04, 2019	59.89	61.41	59.65	61.17	61.17	6,863,100
Jun 03, 2019	59.30	60.22	59.04	59.36	59.36	9,919,800
May 31, 2019	59.32	59.65	58.87	59.20	59.20	12,777,700
May 30, 2019	60.35	60.65	59.60	59.89	59.89	6,879,500
May 29, 2019	61.10	61.35	59.90	60.27	60.27	7,768,800
May 28, 2019	62.40	62.58	60.96	61.47	61.47	6,297,300
May 24, 2019	62.67	63.23	61.73	61.91	61.91	5,381,900
May 23, 2019	62.07	63.20	61.64	62.23	62.23	8,242,400
May 22, 2019	64.90	65.00	63.07	63.35	63.35	5,820,800
May 21, 2019	65.40	66.08	64.97	65.37	65.37	7,716,700
May 20, 2019	66.54	66.58	63.46	64.43	64.43	15,427,000
May 17, 2019	69.35	69.35	67.77	68.07	68.07	6,489,500
May 16, 2019	71.32	71.61	70.34	70.52	70.52	6,617,900
May 15, 2019	71.00	72.29	69.63	71.32	71.32	8,098,600
May 14, 2019	69.75	70.60	69.18	70.26	70.26	6,860,000
May 13, 2019	68.87	69.78	68.14	68.68	68.68	7,687,000
May 10, 2019	72.34	72.97	70.28	71.87	71.87	5,882,200
May 09, 2019	71.87	72.88	70.05	72.38	72.38	7,740,000
May 08, 2019	72.99	73.87	72.25	72.67	72.67	4,660,900
May 07, 2019	75.40	75.60	72.74	73.34	73.34	5,517,200
May 06, 2019	75.28	76.49	75.13	76.17	76.17	5,337,000
May 03, 2019	77.74	79.18	77.74	79.15	79.15	8,356,400
May 02, 2019	76.67	78.05	75.87	77.38	77.38	4,883,500
May 01, 2019	75.64	78.30	75.54	76.84	76.84	6,845,400
Apr 30, 2019	75.53	76.43	74.75	75.39	75.39	4,529,500
Apr 29, 2019	75.82	76.44	75.72	75.99	75.99	3,518,800
Apr 26, 2019	76.44	76.68	75.53	76.12	76.12	3,279,200
Apr 25, 2019	75.21	76.51	74.88	76.49	76.49	3,135,000
Apr 24, 2019	75.96	76.04	75.09	75.43	75.43	3,021,700
Apr 23, 2019	75.54	76.54	75.37	76.07	76.07	2,418,200
Apr 22, 2019	75.28	75.80	74.73	75.37	75.37	3,534,700
Apr 18, 2019	76.13	76.13	75.34	75.98	75.98	12,545,500
Apr 17, 2019	75.70	76.20	75.26	76.11	76.11	2,595,100
Apr 16, 2019	74.88	75.30	74.47	75.18	75.18	4,131,200
Apr 15, 2019	76.60	76.60	74.26	74.37	74.37	7,181,000
Apr 12, 2019	75.60	77.03	75.60	76.68	76.68	4,768,700
Apr 11, 2019	75.45	75.45	74.66	75.09	75.09	5,830,700
Apr 10, 2019	75.50	75.84	74.59	75.39	75.39	7,417,500
Apr 09, 2019	74.28	75.73	73.63	75.62	75.62	15,916,000
Apr 08, 2019	73.65	74.78	73.58	74.46	74.46	16,611,800
Apr 05, 2019	73.47	74.51	73.47	74.01	74.01	15,225,000
Apr 04, 2019	72.00	73.69	71.97	73.24	73.24	11,346,100
Apr 03, 2019	72.85	73.74	72.38	72.76	72.76	23,561,100
Apr 02, 2019	73.58	74.55	73.50	73.94	73.94	3,234,200
Apr 01, 2019	74.95	75.17	73.56	73.63	73.63	4,992,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...