AABA - Altaba Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201919.6319.6319.6319.6319.63-
Oct 10, 201919.6319.6319.6319.6319.63-
Oct 09, 201919.6319.6319.6319.6319.63-
Oct 08, 201919.6319.6319.6319.6319.63-
Oct 07, 2019------
Oct 04, 201919.6319.6319.6319.6319.63-
Oct 03, 201919.6319.6319.6319.6319.63-
Oct 02, 201919.5619.6819.4119.6319.6348,010,500
Oct 01, 201919.4019.6919.3719.6319.6326,917,600
Sep 30, 201919.5319.6119.3119.4819.4817,318,900
Sep 27, 201919.6819.7419.5519.5719.5717,295,200
Sep 26, 201919.5219.7219.5219.7219.7220,298,600
Sep 25, 201919.4919.7319.4519.5519.5531,300,600
Sep 24, 201919.3219.6619.2519.5119.5149,379,600
Sep 24, 201951.5 Dividend
Sep 23, 201970.4170.8570.4070.8019.3018,617,000
Sep 20, 201970.3270.5970.2870.5119.228,849,400
Sep 19, 201970.2770.4570.2570.4319.204,733,300
Sep 18, 201970.1170.3070.0470.3019.165,018,200
Sep 17, 201970.1770.2770.1570.2019.143,283,700
Sep 16, 201970.0170.2570.0070.2219.149,695,900
Sep 13, 201970.0370.2269.9570.0519.1014,188,000
Sep 12, 201969.9270.0369.9270.0019.0822,735,300
Sep 11, 201970.0170.0469.9169.9919.0819,273,000
Sep 10, 201970.0070.1169.9970.0519.104,998,300
Sep 09, 201969.9670.1569.8870.1119.118,485,800
Sep 06, 201969.7170.1669.7070.0919.1111,484,900
Sep 05, 201969.5769.7069.5169.6218.985,330,700
Sep 04, 201969.5369.6169.4369.5718.964,931,500
Sep 03, 201969.4769.6069.2869.4418.9310,612,000
Aug 30, 201969.5069.5769.3569.4918.948,516,300
Aug 29, 201969.6569.6569.4769.4818.944,311,500
Aug 28, 201969.5369.5969.3069.5118.956,598,800
Aug 27, 201969.5969.6769.2469.5318.956,566,600
Aug 26, 201969.6769.7269.5369.5818.973,519,800
Aug 23, 201969.4769.5869.3969.5218.954,565,700
Aug 22, 201969.5869.6969.4269.5318.958,257,400
Aug 21, 201969.5969.7269.5569.5718.966,840,700
Aug 20, 201969.7069.7969.4469.5718.968,973,800
Aug 19, 201969.9870.0069.6769.6718.996,637,300
Aug 16, 201969.9970.0469.8269.8319.047,154,600
Aug 15, 201970.1670.2269.8569.9019.053,863,800
Aug 14, 201970.0770.1469.9069.9219.065,930,500
Aug 13, 201969.9570.2669.9570.1519.125,308,100
Aug 12, 201970.0070.0769.8870.0019.082,959,700
Aug 09, 201969.6770.1669.6670.0219.093,303,700
Aug 08, 201970.1570.2069.8469.9419.074,620,700
Aug 07, 201969.5470.0769.2769.8119.035,617,700
Aug 06, 201969.8570.0069.4469.7519.014,620,200
Aug 05, 201969.5069.9669.2969.4818.944,509,200
Aug 02, 201969.8070.1369.6269.9619.073,340,600
Aug 01, 201970.8070.9969.8469.9919.084,624,500
Jul 31, 201970.8470.8470.2070.4519.202,748,700
Jul 30, 201970.4470.9270.4470.6519.262,138,200
Jul 29, 201971.0071.2170.7270.8719.321,376,900
Jul 26, 201971.0071.2770.6971.0119.361,532,800
Jul 25, 201971.0071.2670.7170.8819.322,094,500
Jul 24, 201970.9671.1870.7971.0919.382,430,600
Jul 23, 201970.6971.0970.6271.0119.361,901,300
Jul 22, 201970.3070.7870.1570.5519.232,438,000
Jul 19, 201970.5270.7270.2170.2619.153,741,200
Jul 18, 201970.4270.6670.1370.3619.186,867,000
Jul 17, 201970.4570.8670.3870.4419.202,144,400
Jul 16, 201970.0470.7470.0470.5319.232,373,000
Jul 15, 201970.0370.6069.9370.2719.162,882,300
Jul 12, 201969.4169.9769.3069.7719.022,249,700
Jul 11, 201969.3869.7268.9069.2818.892,534,400
Jul 10, 201969.9970.0969.1869.3318.902,688,100
Jul 09, 201968.9069.6068.7669.5618.961,624,700
Jul 08, 201969.6669.6669.2169.2518.882,548,600
Jul 05, 201970.0470.4670.0470.2619.152,896,800
Jul 03, 201970.9170.9170.4070.6619.261,442,600
Jul 02, 201970.3570.7770.3470.6919.273,500,600
Jul 01, 201970.9071.5270.3370.5719.2410,221,100
Jun 28, 201969.9970.0569.0069.3718.919,033,100
Jun 27, 201969.8870.3469.7169.9719.076,997,300
Jun 26, 201969.2270.1669.2069.6118.986,832,000
Jun 25, 201968.9068.9568.2768.6418.714,880,100
Jun 24, 201968.9469.4468.4769.0918.834,804,100
Jun 21, 201968.5869.5768.1768.8818.788,929,500
Jun 20, 201969.9070.0968.7669.2618.886,429,700
Jun 19, 201969.1269.5068.0468.4818.673,829,900
Jun 18, 201968.0069.7667.7968.7118.737,054,200
Jun 17, 201966.0567.0766.0066.9018.248,793,100
Jun 14, 201966.2366.4865.7665.9817.995,296,000
Jun 13, 201966.1666.9266.1666.6018.166,463,500
Jun 12, 201966.5566.8965.8866.1818.0410,228,000
Jun 11, 201967.2267.9266.7867.1318.3011,944,700
Jun 10, 201965.6466.6965.0365.9317.9729,299,500
Jun 07, 201961.0162.4761.0161.9916.903,829,900
Jun 06, 201960.6261.1260.6060.8816.603,803,700
Jun 05, 201961.4761.7959.7260.6716.549,336,800
Jun 04, 201959.8961.4159.6561.1716.676,863,100
Jun 03, 201959.3060.2259.0459.3616.189,919,800
May 31, 201959.3259.6558.8759.2016.1412,777,700
May 30, 201960.3560.6559.6059.8916.336,879,500
May 29, 201961.1061.3559.9060.2716.437,768,800
May 28, 201962.4062.5860.9661.4716.766,297,300
May 24, 201962.6763.2361.7361.9116.885,381,900
May 23, 201962.0763.2061.6462.2316.968,242,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...