NetEase, Inc. (NTES)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 86.93 | 88.89 | 86.55 | 88.35 | 88.35 | 1,257,100 |
| Oct 10, 2024 | 88.77 | 89.36 | 87.08 | 88.09 | 88.09 | 1,772,700 |
| Oct 09, 2024 | 88.88 | 90.27 | 87.41 | 89.08 | 89.08 | 2,897,800 |
| Oct 08, 2024 | 93.55 | 95.67 | 93.00 | 94.43 | 94.43 | 2,327,800 |
| Oct 07, 2024 | 101.85 | 102.83 | 97.85 | 99.55 | 99.55 | 3,046,600 |
| Oct 04, 2024 | 103.00 | 103.31 | 100.60 | 102.33 | 102.33 | 1,439,600 |
| Oct 03, 2024 | 101.74 | 104.08 | 101.30 | 101.46 | 101.46 | 2,542,200 |
| Oct 02, 2024 | 103.00 | 104.40 | 100.46 | 104.26 | 104.26 | 4,519,100 |
| Oct 01, 2024 | 93.65 | 96.69 | 92.79 | 96.64 | 96.64 | 2,423,900 |
| Sept 30, 2024 | 97.16 | 97.19 | 93.42 | 93.51 | 93.51 | 3,249,400 |
| Sept 27, 2024 | 93.01 | 94.89 | 92.58 | 93.58 | 93.58 | 3,327,100 |
| Sept 26, 2024 | 94.31 | 94.48 | 89.31 | 91.13 | 91.13 | 4,529,800 |
| Sept 25, 2024 | 86.10 | 87.86 | 85.84 | 86.89 | 86.89 | 1,798,400 |
| Sept 24, 2024 | 85.94 | 87.09 | 84.47 | 86.98 | 86.98 | 2,755,300 |
| Sept 23, 2024 | 79.83 | 81.65 | 79.40 | 80.49 | 80.49 | 1,530,100 |
| Sept 20, 2024 | 79.67 | 80.05 | 78.82 | 78.90 | 78.90 | 1,172,200 |
| Sept 19, 2024 | 78.89 | 79.59 | 78.00 | 79.46 | 79.46 | 1,199,400 |
| Sept 18, 2024 | 77.29 | 78.00 | 76.64 | 76.70 | 76.70 | 505,500 |
| Sept 17, 2024 | 77.23 | 78.33 | 76.99 | 77.02 | 77.02 | 747,100 |
| Sept 16, 2024 | 77.37 | 77.70 | 76.60 | 76.78 | 76.78 | 1,393,700 |
| Sept 13, 2024 | 76.98 | 77.76 | 76.98 | 77.32 | 77.32 | 1,022,000 |
| Sept 12, 2024 | 77.93 | 78.28 | 76.96 | 77.18 | 77.18 | 1,020,500 |
| Sept 11, 2024 | 77.07 | 78.47 | 76.50 | 78.17 | 78.17 | 1,524,200 |
| Sept 10, 2024 | 77.00 | 77.27 | 75.85 | 76.42 | 76.42 | 1,815,300 |
| Sept 09, 2024 | 77.28 | 77.95 | 77.08 | 77.56 | 77.56 | 812,000 |
| Sept 06, 2024 | 78.02 | 78.26 | 77.19 | 77.58 | 77.58 | 1,209,300 |
| Sept 06, 2024 | 0.435 Dividend | |||||
| Sept 05, 2024 | 79.89 | 79.91 | 78.34 | 78.57 | 78.14 | 1,370,400 |
| Sept 04, 2024 | 79.00 | 80.22 | 78.90 | 79.56 | 79.12 | 1,364,800 |
| Sept 03, 2024 | 78.90 | 78.90 | 77.57 | 78.00 | 77.57 | 2,539,800 |
| Aug 30, 2024 | 81.81 | 81.81 | 80.18 | 80.44 | 79.99 | 1,863,200 |
| Aug 29, 2024 | 81.19 | 81.50 | 80.47 | 80.53 | 80.08 | 1,854,100 |
| Aug 28, 2024 | 82.64 | 83.24 | 80.30 | 80.37 | 79.93 | 1,806,600 |
| Aug 27, 2024 | 83.64 | 84.34 | 83.08 | 83.53 | 83.07 | 1,328,900 |
| Aug 26, 2024 | 81.49 | 82.59 | 81.28 | 82.49 | 82.03 | 1,872,400 |
| Aug 23, 2024 | 82.37 | 82.52 | 80.63 | 82.08 | 81.63 | 3,422,900 |
| Aug 22, 2024 | 85.43 | 85.70 | 80.83 | 82.25 | 81.79 | 7,253,800 |
| Aug 21, 2024 | 90.87 | 92.68 | 90.57 | 92.59 | 92.08 | 1,435,100 |
| Aug 20, 2024 | 91.04 | 91.41 | 89.85 | 90.22 | 89.72 | 1,475,200 |
| Aug 19, 2024 | 90.20 | 92.95 | 90.20 | 92.55 | 92.04 | 1,586,500 |
| Aug 16, 2024 | 88.90 | 90.41 | 88.82 | 89.91 | 89.41 | 1,802,600 |
| Aug 15, 2024 | 88.73 | 90.26 | 88.54 | 90.07 | 89.57 | 1,380,000 |
| Aug 14, 2024 | 87.04 | 88.25 | 86.99 | 87.70 | 87.21 | 1,459,800 |
| Aug 13, 2024 | 89.60 | 89.81 | 89.00 | 89.47 | 88.97 | 1,003,700 |
| Aug 12, 2024 | 90.47 | 90.48 | 89.54 | 89.55 | 89.05 | 1,468,600 |
| Aug 09, 2024 | 89.80 | 90.62 | 89.20 | 90.36 | 89.86 | 1,110,100 |
| Aug 08, 2024 | 87.88 | 89.73 | 87.60 | 89.61 | 89.11 | 1,838,500 |
| Aug 07, 2024 | 87.54 | 88.67 | 87.31 | 87.72 | 87.23 | 1,623,600 |
| Aug 06, 2024 | 86.34 | 87.44 | 86.01 | 86.67 | 86.19 | 2,068,600 |
| Aug 05, 2024 | 87.50 | 88.50 | 86.63 | 87.91 | 87.42 | 2,243,400 |
| Aug 02, 2024 | 89.83 | 90.15 | 89.33 | 89.97 | 89.47 | 1,309,200 |
| Aug 01, 2024 | 91.42 | 92.11 | 90.81 | 91.10 | 90.60 | 1,110,600 |
| Jul 31, 2024 | 93.12 | 93.73 | 91.64 | 92.11 | 91.60 | 1,343,600 |
| Jul 30, 2024 | 91.05 | 92.20 | 89.84 | 91.65 | 91.14 | 2,187,600 |
| Jul 29, 2024 | 90.75 | 91.48 | 90.47 | 91.18 | 90.68 | 1,906,300 |
| Jul 26, 2024 | 92.28 | 93.21 | 91.22 | 92.59 | 92.08 | 1,851,800 |
| Jul 25, 2024 | 95.41 | 96.86 | 95.25 | 95.45 | 94.92 | 1,686,900 |
| Jul 24, 2024 | 95.42 | 96.18 | 93.89 | 94.43 | 93.91 | 1,478,700 |
| Jul 23, 2024 | 91.36 | 93.38 | 90.89 | 93.35 | 92.83 | 1,936,800 |
| Jul 22, 2024 | 93.14 | 94.50 | 93.14 | 93.48 | 92.96 | 1,183,900 |
| Jul 19, 2024 | 91.26 | 91.88 | 90.61 | 91.35 | 90.84 | 1,387,600 |
| Jul 18, 2024 | 93.18 | 93.22 | 92.21 | 92.56 | 92.05 | 1,267,700 |
| Jul 17, 2024 | 93.38 | 93.85 | 92.42 | 92.94 | 92.43 | 639,100 |
| Jul 16, 2024 | 92.92 | 93.17 | 91.87 | 92.97 | 92.46 | 1,207,400 |
| Jul 15, 2024 | 92.37 | 94.35 | 92.31 | 93.74 | 93.22 | 2,050,800 |
| Jul 12, 2024 | 92.64 | 93.53 | 91.93 | 92.88 | 92.37 | 1,239,100 |
| Jul 11, 2024 | 91.20 | 92.94 | 91.04 | 91.82 | 91.31 | 1,210,100 |
| Jul 10, 2024 | 91.01 | 91.58 | 90.09 | 90.13 | 89.63 | 2,025,500 |
| Jul 09, 2024 | 92.45 | 94.10 | 92.09 | 93.54 | 93.02 | 1,768,700 |
| Jul 08, 2024 | 91.38 | 92.20 | 90.61 | 91.73 | 91.22 | 1,692,700 |
| Jul 05, 2024 | 93.20 | 94.16 | 91.27 | 91.96 | 91.45 | 2,061,700 |
| Jul 03, 2024 | 95.58 | 96.62 | 95.44 | 95.92 | 95.39 | 484,300 |
| Jul 02, 2024 | 96.15 | 96.15 | 93.36 | 93.96 | 93.44 | 1,305,200 |
| Jul 01, 2024 | 96.43 | 96.76 | 95.94 | 96.46 | 95.93 | 1,624,500 |
| Jun 28, 2024 | 95.30 | 96.32 | 95.00 | 95.58 | 95.05 | 1,954,900 |
| Jun 27, 2024 | 96.06 | 96.93 | 95.51 | 96.06 | 95.53 | 1,787,900 |
| Jun 26, 2024 | 96.00 | 96.78 | 94.95 | 96.74 | 96.20 | 2,495,600 |
| Jun 25, 2024 | 90.05 | 93.57 | 90.00 | 93.04 | 92.52 | 2,147,100 |
| Jun 24, 2024 | 89.50 | 92.07 | 89.21 | 91.17 | 90.67 | 1,759,700 |
| Jun 21, 2024 | 90.00 | 90.08 | 89.03 | 89.73 | 89.23 | 1,764,200 |
| Jun 20, 2024 | 91.13 | 91.59 | 90.41 | 91.53 | 91.02 | 1,255,000 |
| Jun 18, 2024 | 90.00 | 91.26 | 89.41 | 90.63 | 90.13 | 1,248,400 |
| Jun 17, 2024 | 92.70 | 92.89 | 91.88 | 92.47 | 91.96 | 1,286,300 |
| Jun 14, 2024 | 91.03 | 92.78 | 91.03 | 92.54 | 92.03 | 1,351,600 |
| Jun 13, 2024 | 92.40 | 93.50 | 91.89 | 92.23 | 91.72 | 943,600 |
| Jun 12, 2024 | 93.20 | 93.50 | 92.40 | 92.92 | 92.41 | 1,285,900 |
| Jun 11, 2024 | 93.50 | 93.73 | 92.28 | 92.69 | 92.18 | 812,500 |
| Jun 10, 2024 | 93.32 | 94.73 | 93.05 | 94.16 | 93.64 | 977,100 |
| Jun 07, 2024 | 93.84 | 94.61 | 93.52 | 93.90 | 93.38 | 1,568,000 |
| Jun 06, 2024 | 94.15 | 94.35 | 93.23 | 93.90 | 93.38 | 1,414,600 |
| Jun 06, 2024 | 0.495 Dividend | |||||
| Jun 05, 2024 | 90.58 | 94.26 | 90.12 | 94.15 | 93.14 | 2,889,800 |
| Jun 04, 2024 | 88.90 | 89.98 | 88.15 | 88.68 | 87.73 | 2,323,000 |
| Jun 03, 2024 | 90.00 | 90.19 | 87.57 | 88.31 | 87.36 | 2,041,300 |
| May 31, 2024 | 89.00 | 89.78 | 88.51 | 89.03 | 88.07 | 1,962,300 |
| May 30, 2024 | 89.57 | 91.06 | 89.57 | 90.66 | 89.68 | 1,724,600 |
| May 29, 2024 | 89.50 | 90.11 | 89.11 | 89.56 | 88.60 | 1,696,200 |
| May 28, 2024 | 89.69 | 91.31 | 89.65 | 91.19 | 90.21 | 3,510,600 |
| May 24, 2024 | 91.97 | 92.19 | 90.00 | 90.48 | 89.51 | 3,284,400 |
| May 23, 2024 | 95.00 | 98.04 | 94.39 | 94.74 | 93.72 | 2,944,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.