AABA - Altaba Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201969.9970.0469.8269.8369.837,154,600
Aug 15, 201970.1670.2269.8569.9069.903,863,800
Aug 14, 201970.0770.1469.9069.9269.925,930,500
Aug 13, 201969.9570.2669.9570.1570.155,308,100
Aug 12, 201970.0070.0769.8870.0070.002,959,700
Aug 09, 201969.6770.1669.6670.0270.023,303,700
Aug 08, 201970.1570.2069.8469.9469.944,620,700
Aug 07, 201969.5470.0769.2769.8169.815,617,700
Aug 06, 201969.8570.0069.4469.7569.754,620,200
Aug 05, 201969.5069.9669.2969.4869.484,509,200
Aug 02, 201969.8070.1369.6269.9669.963,340,600
Aug 01, 201970.8070.9969.8469.9969.994,624,500
Jul 31, 201970.8470.8470.2070.4570.452,748,700
Jul 30, 201970.4470.9270.4470.6570.652,138,200
Jul 29, 201971.0071.2170.7270.8770.871,376,900
Jul 26, 201971.0071.2770.6971.0171.011,532,800
Jul 25, 201971.0071.2670.7170.8870.882,094,500
Jul 24, 201970.9671.1870.7971.0971.092,430,600
Jul 23, 201970.6971.0970.6271.0171.011,901,300
Jul 22, 201970.3070.7870.1570.5570.552,438,000
Jul 19, 201970.5270.7270.2170.2670.263,741,200
Jul 18, 201970.4270.6670.1370.3670.366,867,000
Jul 17, 201970.4570.8670.3870.4470.442,144,400
Jul 16, 201970.0470.7470.0470.5370.532,373,000
Jul 15, 201970.0370.6069.9370.2770.272,882,300
Jul 12, 201969.4169.9769.3069.7769.772,249,700
Jul 11, 201969.3869.7268.9069.2869.282,534,400
Jul 10, 201969.9970.0969.1869.3369.332,688,100
Jul 09, 201968.9069.6068.7669.5669.561,624,700
Jul 08, 201969.6669.6669.2169.2569.252,548,600
Jul 05, 201970.0470.4670.0470.2670.262,896,800
Jul 03, 201970.9170.9170.4070.6670.661,442,600
Jul 02, 201970.3570.7770.3470.6970.693,500,600
Jul 01, 201970.9071.5270.3370.5770.5710,234,800
Jun 28, 201969.9970.0569.0069.3769.379,033,100
Jun 27, 201969.8870.3469.7169.9769.976,997,300
Jun 26, 201969.2270.1669.2069.6169.616,832,000
Jun 25, 201968.9068.9568.2768.6468.644,880,100
Jun 24, 201968.9469.4468.4769.0969.094,804,100
Jun 21, 201968.5869.5768.1768.8868.888,929,500
Jun 20, 201969.9070.0968.7669.2669.266,429,700
Jun 19, 201969.1269.5068.0468.4868.483,829,900
Jun 18, 201968.0069.7667.7968.7168.717,054,200
Jun 17, 201966.0567.0766.0066.9066.908,793,100
Jun 14, 201966.2366.4865.7665.9865.985,296,000
Jun 13, 201966.1666.9266.1666.6066.606,463,500
Jun 12, 201966.5566.8965.8866.1866.1810,228,000
Jun 11, 201967.2267.9266.7867.1367.1311,944,700
Jun 10, 201965.6466.6965.0365.9365.9329,299,500
Jun 07, 201961.0162.4761.0161.9961.993,829,900
Jun 06, 201960.6261.1260.6060.8860.883,803,700
Jun 05, 201961.4761.7959.7260.6760.679,336,800
Jun 04, 201959.8961.4159.6561.1761.176,863,100
Jun 03, 201959.3060.2259.0459.3659.369,919,800
May 31, 201959.3259.6558.8759.2059.2012,777,700
May 30, 201960.3560.6559.6059.8959.896,879,500
May 29, 201961.1061.3559.9060.2760.277,768,800
May 28, 201962.4062.5860.9661.4761.476,297,300
May 24, 201962.6763.2361.7361.9161.915,381,900
May 23, 201962.0763.2061.6462.2362.238,242,400
May 22, 201964.9065.0063.0763.3563.355,820,800
May 21, 201965.4066.0864.9765.3765.377,716,700
May 20, 201966.5466.5863.4664.4364.4315,427,000
May 17, 201969.3569.3567.7768.0768.076,489,500
May 16, 201971.3271.6170.3470.5270.526,617,900
May 15, 201971.0072.2969.6371.3271.328,098,600
May 14, 201969.7570.6069.1870.2670.266,860,000
May 13, 201968.8769.7868.1468.6868.687,687,000
May 10, 201972.3472.9770.2871.8771.875,882,200
May 09, 201971.8772.8870.0572.3872.387,740,000
May 08, 201972.9973.8772.2572.6772.674,660,900
May 07, 201975.4075.6072.7473.3473.345,517,200
May 06, 201975.2876.4975.1376.1776.175,337,000
May 03, 201977.7479.1877.7479.1579.158,356,400
May 02, 201976.6778.0575.8777.3877.384,883,500
May 01, 201975.6478.3075.5476.8476.846,845,400
Apr 30, 201975.5376.4374.7575.3975.394,529,500
Apr 29, 201975.8276.4475.7275.9975.993,518,800
Apr 26, 201976.4476.6875.5376.1276.123,279,200
Apr 25, 201975.2176.5174.8876.4976.493,135,000
Apr 24, 201975.9676.0475.0975.4375.433,021,700
Apr 23, 201975.5476.5475.3776.0776.072,418,200
Apr 22, 201975.2875.8074.7375.3775.373,534,700
Apr 18, 201976.1376.1375.3475.9875.9812,545,500
Apr 17, 201975.7076.2075.2676.1176.112,595,100
Apr 16, 201974.8875.3074.4775.1875.184,131,200
Apr 15, 201976.6076.6074.2674.3774.377,181,000
Apr 12, 201975.6077.0375.6076.6876.684,768,700
Apr 11, 201975.4575.4574.6675.0975.095,830,700
Apr 10, 201975.5075.8474.5975.3975.397,417,500
Apr 09, 201974.2875.7373.6375.6275.6215,916,000
Apr 08, 201973.6574.7873.5874.4674.4616,611,800
Apr 05, 201973.4774.5173.4774.0174.0115,225,000
Apr 04, 201972.0073.6971.9773.2473.2411,346,100
Apr 03, 201972.8573.7472.3872.7672.7623,561,100
Apr 02, 201973.5874.5573.5073.9473.943,234,200
Apr 01, 201974.9575.1773.5673.6373.634,992,900
Mar 29, 201973.1874.1972.9174.1274.128,789,300
Mar 28, 201972.3772.8171.8072.5272.525,140,000
Mar 27, 201972.5473.1872.1772.3472.344,686,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...