Canada markets close in 14 minutes

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.09-0.06 (-0.40%)
As of 03:46PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202414.9215.2914.8115.0915.092,627,602
Apr 18, 202415.4215.5914.9415.1515.156,648,600
Apr 17, 202415.5915.6215.1915.3315.333,452,200
Apr 16, 202416.0016.0115.5715.7215.723,487,600
Apr 15, 202416.5016.6816.0616.1616.162,546,400
Apr 12, 202416.8716.8816.1616.2516.252,922,100
Apr 11, 202417.1517.3017.0817.1017.102,848,800
Apr 10, 202417.0717.1616.8217.0417.042,171,500
Apr 09, 202416.9317.2416.9117.0917.092,558,400
Apr 08, 202417.1517.2216.7716.8416.845,677,200
Apr 05, 202416.9717.2716.9717.0617.061,850,500
Apr 04, 202417.6017.6717.0517.1517.152,111,000
Apr 03, 202417.4117.7417.2717.4717.474,657,100
Apr 02, 202417.5017.6317.1317.5117.513,959,400
Apr 01, 202416.8817.6916.8817.4817.484,011,800
Mar 28, 202416.3416.8516.3416.5516.553,013,700
Mar 27, 202416.0016.5115.7316.4616.465,245,500
Mar 26, 202416.6516.7815.9916.1116.115,408,600
Mar 25, 202416.6516.7816.5016.6016.602,780,100
Mar 22, 202417.2017.2416.4716.6216.624,998,000
Mar 21, 202417.8118.0817.6217.6817.683,324,500
Mar 20, 202417.3017.7917.1717.7717.772,624,600
Mar 19, 202416.9917.4016.9117.1217.123,340,000
Mar 18, 202417.4117.5217.0517.1617.163,147,700
Mar 15, 202417.3417.6317.1317.2217.223,961,500
Mar 14, 202417.2017.5417.1617.2717.273,968,900
Mar 14, 20240.43 Dividend
Mar 13, 202417.6918.0717.5117.5217.095,831,600
Mar 12, 202417.1017.9417.0417.6017.177,786,200
Mar 11, 202417.4417.6216.8316.8616.455,070,800
Mar 08, 202417.3917.6717.0817.2816.863,119,000
Mar 07, 202417.5917.7217.2817.4817.053,863,400
Mar 06, 202418.4918.7517.6417.7517.314,219,500
Mar 05, 202417.9018.0017.4217.7717.337,337,600
Mar 04, 202419.4019.4017.9117.9417.509,325,500
Mar 01, 202419.4919.6518.9419.3618.884,986,600
Feb 29, 202419.7220.0018.8419.2518.787,049,400
Feb 28, 202419.0320.1918.8119.5319.0515,137,000
Feb 27, 202417.3817.5517.0217.3416.913,075,100
Feb 26, 202416.8817.3916.8517.1716.753,184,000
Feb 23, 202416.8817.0816.5916.9916.571,708,700
Feb 22, 202416.7116.8316.4216.7816.371,939,200
Feb 21, 202416.7816.9316.3516.5216.112,512,600
Feb 20, 202416.8816.9316.1416.5716.163,066,400
Feb 16, 202417.3517.5816.8416.8816.472,429,900
Feb 15, 202417.0017.4416.9517.2016.781,812,300
Feb 14, 202416.7016.8916.5616.8916.481,437,600
Feb 13, 202416.6416.9216.3816.4716.071,271,700
Feb 12, 202416.8717.3516.8717.0716.651,583,900
Feb 09, 202416.4616.8416.3116.7916.381,223,000
Feb 08, 202416.7016.9916.3616.4716.072,322,000
Feb 07, 202416.5417.0216.3716.8916.482,380,500
Feb 06, 202416.5117.1516.3017.1116.693,593,400
Feb 05, 202415.9416.2015.7416.0215.631,985,700
Feb 02, 202416.2016.2915.7416.0015.612,001,600
Feb 01, 202416.0916.4616.0916.4116.012,749,800
Jan 31, 202415.5716.4215.5615.8915.502,489,500
Jan 30, 202415.6715.9615.6215.8315.442,262,100
Jan 29, 202416.0816.1315.6215.9415.552,237,800
Jan 26, 202415.7116.0615.6316.0615.672,197,900
Jan 25, 202416.4616.7515.9315.9515.563,325,500
Jan 24, 202415.7216.5015.6716.4216.025,354,400
Jan 23, 202415.4915.7415.0715.1914.823,596,800
Jan 22, 202414.5314.9914.4514.9514.583,220,400
Jan 19, 202414.9615.2414.7415.0314.663,139,200
Jan 18, 202415.8015.9015.0515.1114.742,959,500
Jan 17, 202415.6016.0415.2915.7615.373,656,000
Jan 16, 202416.0116.4815.8016.1215.722,950,800
Jan 12, 202416.9517.0016.6616.6716.261,290,400
Jan 11, 202416.9217.1716.7916.8916.482,590,900
Jan 10, 202416.4816.9516.4716.8516.443,709,600
Jan 09, 202416.0416.5516.0116.5116.103,674,100
Jan 08, 202416.2816.4316.0116.3015.904,129,400
Jan 05, 202417.0617.0916.5616.5916.181,959,500
Jan 04, 202417.4017.4817.2017.2716.852,178,200
Jan 03, 202417.4117.5417.1017.4817.052,105,500
Jan 02, 202417.3617.5817.1717.3716.941,896,400
Dec 29, 202317.6118.0317.4817.7617.323,164,000
Dec 28, 202317.2218.2017.2217.5417.115,388,900
Dec 27, 202316.7617.1016.6616.8616.452,869,200
Dec 26, 202316.9617.0216.5616.6416.231,544,400
Dec 22, 202316.8917.0116.7516.9116.491,813,100
Dec 21, 202316.4017.1216.3417.1216.702,700,800
Dec 20, 202316.4516.5716.1816.1815.782,144,100
Dec 19, 202316.6416.8216.4816.6316.221,731,000
Dec 18, 202316.8016.8716.5016.7916.381,909,400
Dec 15, 202316.9016.9516.5116.7516.344,774,200
Dec 14, 202316.1016.5716.0716.5316.123,929,800
Dec 13, 202315.6715.9915.6015.9715.584,151,000
Dec 12, 202315.4515.7315.3115.6815.302,822,400
Dec 11, 202315.2215.5715.0015.4015.023,074,000
Dec 08, 202315.3215.5015.2315.2714.903,585,400
Dec 07, 202315.2315.5315.1615.4415.063,542,900
Dec 06, 202315.3515.5115.2415.2614.894,013,500
Dec 05, 202315.0215.2614.7515.2114.844,232,800
Dec 04, 202315.4315.7115.0815.2914.912,765,500
Dec 01, 202316.0416.2715.4315.6615.282,305,200
Nov 30, 202316.1816.5315.9716.0315.646,165,700
Nov 29, 202316.1716.4515.9116.3315.933,829,200
Nov 28, 202316.2516.7516.2516.4316.033,106,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...