Canada markets open in 14 minutes

Vipshop Holdings Limited (VIPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.980.00 (0.00%)
At close: 04:00PM EDT
9.78 -0.20 (-2.02%)
Pre-Market: 09:08AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202210.2010.519.919.989.985,288,200
Aug 10, 20229.9210.109.619.989.983,055,900
Aug 09, 20229.9810.149.789.879.874,058,400
Aug 08, 202210.0010.259.909.959.955,221,700
Aug 05, 20229.539.959.539.949.944,013,900
Aug 04, 20229.9810.059.729.819.814,112,700
Aug 03, 20229.149.779.069.629.624,690,500
Aug 02, 20228.749.298.599.149.147,565,600
Aug 01, 20228.949.158.738.948.945,628,900
Jul 29, 20229.189.248.969.169.166,265,900
Jul 28, 20229.739.909.269.609.604,401,000
Jul 27, 20229.589.809.289.809.803,545,900
Jul 26, 20229.789.969.469.569.564,802,900
Jul 25, 20229.669.749.449.739.734,105,300
Jul 22, 20229.819.849.529.549.543,911,700
Jul 21, 20229.8810.119.649.819.818,445,500
Jul 20, 20229.9610.119.619.859.854,243,600
Jul 19, 202210.0510.309.9010.0110.015,449,600
Jul 18, 20229.8310.159.839.949.944,009,000
Jul 15, 20229.479.618.989.619.616,434,600
Jul 14, 202210.0110.059.609.649.647,099,600
Jul 13, 20229.6510.419.6210.0410.045,212,700
Jul 12, 20229.5610.029.519.809.804,101,300
Jul 11, 20229.709.829.509.589.585,205,300
Jul 08, 202210.4210.4810.0510.1310.133,047,600
Jul 07, 202210.1610.7110.0210.5310.535,954,000
Jul 06, 20229.9610.139.5710.0010.006,849,100
Jul 05, 202210.0010.179.8510.1710.173,907,500
Jul 01, 20229.8710.259.8410.1810.183,229,700
Jun 30, 20229.9710.009.529.899.896,296,400
Jun 29, 202210.0310.209.8910.1510.155,904,900
Jun 28, 202210.6210.6610.0810.1610.166,401,100
Jun 27, 202211.3811.5810.5410.6610.667,942,900
Jun 24, 202211.1411.2410.8311.1111.116,453,000
Jun 23, 202210.8111.3010.7311.0011.007,079,200
Jun 22, 202210.3110.7710.1210.6310.636,993,900
Jun 21, 202210.7711.1210.7310.7510.756,574,400
Jun 17, 202210.7810.8510.1610.5610.569,270,900
Jun 16, 202210.4910.6110.1310.3210.326,186,200
Jun 15, 202210.9310.9810.5710.8110.817,623,800
Jun 14, 202210.1510.9710.1410.8010.806,017,500
Jun 13, 202210.1210.279.739.969.968,226,900
Jun 10, 202210.3710.7810.3510.5610.568,849,200
Jun 09, 202210.4010.6210.3310.3710.375,489,000
Jun 08, 202210.3511.2010.2610.8810.888,727,800
Jun 07, 20229.9510.259.8710.2210.224,911,500
Jun 06, 202210.0010.329.9010.0910.097,406,500
Jun 03, 20229.519.689.429.489.483,859,000
Jun 02, 20229.149.909.119.749.749,203,600
Jun 01, 20229.309.539.059.129.124,383,100
May 31, 20229.489.719.199.309.3011,610,600
May 27, 20228.999.128.719.119.115,378,400
May 26, 20228.509.008.498.988.986,414,000
May 25, 20227.898.447.848.388.385,415,100
May 24, 20228.368.387.767.817.818,053,100
May 23, 20228.598.828.508.648.649,027,300
May 20, 20228.488.858.448.648.648,058,800
May 19, 20227.848.867.798.578.5711,434,600
May 18, 20228.148.668.098.398.3914,778,900
May 17, 20228.508.968.308.438.437,844,800
May 16, 20228.088.538.058.148.146,116,900
May 13, 20227.538.377.538.188.1811,702,400
May 12, 20227.007.526.937.357.358,558,200
May 11, 20227.527.807.187.197.197,237,300
May 10, 20227.207.587.087.447.449,414,900
May 09, 20227.107.286.926.976.978,347,800
May 06, 20227.467.627.257.367.366,153,900
May 05, 20227.958.167.457.527.528,189,500
May 04, 20227.788.357.708.358.355,230,900
May 03, 20227.888.247.888.078.076,123,400
May 02, 20227.518.017.417.917.915,671,800
Apr 29, 20227.878.047.657.667.6610,247,800
Apr 28, 20227.187.377.007.197.195,049,200
Apr 27, 20226.947.316.937.207.208,483,800
Apr 26, 20226.976.996.726.816.8110,499,400
Apr 25, 20226.827.046.666.986.988,955,000
Apr 22, 20227.127.466.947.077.0710,812,200
Apr 21, 20227.417.447.077.137.1310,704,700
Apr 20, 20227.497.527.297.387.389,331,700
Apr 19, 20227.587.667.257.577.5711,327,200
Apr 18, 20227.677.747.447.657.6512,967,100
Apr 14, 20227.817.907.657.737.739,452,000
Apr 13, 20227.668.117.607.927.9213,658,200
Apr 12, 20228.188.387.697.737.7313,535,300
Apr 11, 20227.988.397.868.108.106,723,200
Apr 08, 20228.398.438.108.108.109,743,400
Apr 07, 20228.798.888.288.398.397,054,500
Apr 06, 20229.169.188.809.039.0310,992,400
Apr 05, 20229.639.639.169.319.3110,125,800
Apr 04, 20229.959.959.469.649.647,134,900
Apr 01, 20229.7910.149.309.359.3514,049,500
Mar 31, 20229.779.808.999.009.0011,118,700
Mar 30, 20229.459.689.139.219.216,184,900
Mar 29, 20229.409.779.379.589.587,886,500
Mar 28, 20229.249.338.729.219.2110,012,100
Mar 25, 20229.199.488.999.309.308,801,600
Mar 24, 20229.139.498.999.469.4610,614,200
Mar 23, 20229.159.649.029.429.4211,730,200
Mar 22, 20229.029.608.989.349.3412,339,000
Mar 21, 20228.158.798.018.778.7713,105,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...