SOHU - Sohu.com Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201767.1568.3066.6167.6267.62720,200
Oct 19, 201767.3167.8266.4866.6066.60443,100
Oct 18, 201768.3469.5266.5069.2269.22614,500
Oct 17, 201770.6870.8667.3067.7367.731,110,400
Oct 16, 201764.9770.6564.8070.0670.062,283,700
Oct 13, 201760.0666.7760.0664.5064.503,664,200
Oct 12, 201757.1957.7256.8957.0557.05200,900
Oct 11, 201756.8657.3356.6656.8756.87123,900
Oct 10, 201758.0058.0056.3957.1057.10200,100
Oct 09, 201757.4957.8056.6957.6257.62174,700
Oct 06, 201755.0857.6055.0857.4657.46419,500
Oct 05, 201755.3855.4454.7755.0955.09123,000
Oct 04, 201755.9056.3055.1855.3455.34153,100
Oct 03, 201756.4456.5555.3355.6955.69218,600
Oct 02, 201754.8156.3454.8156.1656.16320,500
Sep 29, 201753.7354.7353.7354.4554.45211,800
Sep 28, 201753.2653.9753.0853.6553.65137,500
Sep 27, 201753.4754.2153.2653.7453.74103,400
Sep 26, 201753.7753.7752.8053.0653.06218,000
Sep 25, 201754.4654.6353.0053.2753.27260,800
Sep 22, 201754.5755.2354.4954.9254.9290,400
Sep 21, 201755.1255.3154.1354.8654.86202,300
Sep 20, 201755.5255.9554.8855.3155.31211,800
Sep 19, 201756.2056.8155.0155.5355.53271,900
Sep 18, 201755.9056.7855.7156.1056.10378,600
Sep 15, 201755.2356.7454.9055.8155.811,117,000
Sep 14, 201754.9956.0654.5255.5155.51310,700
Sep 13, 201756.0056.2654.5254.9454.94204,900
Sep 12, 201755.2155.8254.8355.7455.74358,000
Sep 11, 201754.4455.4554.0454.9854.98266,600
Sep 08, 201754.6355.2554.1754.2254.22142,700
Sep 07, 201753.7555.2053.6254.6654.66233,100
Sep 06, 201753.8054.2053.2953.6453.64117,300
Sep 05, 201753.5354.0253.0753.5753.57115,200
Sep 01, 201753.4154.2753.3553.9353.93156,000
Aug 31, 201752.1253.7951.7253.3453.34308,300
Aug 30, 201751.8652.3551.4952.1452.14171,100
Aug 29, 201750.9151.9150.5651.7651.76161,400
Aug 28, 201754.5954.8550.9051.3851.38481,400
Aug 25, 201755.0155.5954.5554.6654.66236,600
Aug 24, 201755.4855.6954.7154.9054.90171,400
Aug 23, 201754.7255.8054.6455.5655.56227,300
Aug 22, 201754.8555.4954.1154.9854.98178,800
Aug 21, 201753.6254.9552.9954.8454.84334,100
Aug 18, 201753.5054.0853.0153.4153.41248,500
Aug 17, 201754.6055.6053.3153.5853.58299,700
Aug 16, 201755.0355.1654.4354.6054.60195,700
Aug 15, 201754.7255.1554.0154.6754.67305,000
Aug 14, 201755.0856.3654.6554.9054.90212,600
Aug 11, 201753.5954.9453.2554.6254.62343,600
Aug 10, 201755.4655.4653.8753.9553.95323,200
Aug 09, 201755.9756.0554.8955.7255.72417,400
Aug 08, 201756.8557.1156.0756.3256.32253,000
Aug 07, 201757.4157.5056.3456.8456.84285,300
Aug 04, 201756.5857.8855.9756.9856.98357,100
Aug 03, 201755.2956.9554.0556.3556.35441,200
Aug 02, 201755.6556.4453.5355.2355.23620,200
Aug 01, 201758.5158.9854.9155.5155.511,032,700
Jul 31, 201755.0558.7255.0156.8356.833,344,600
Jul 28, 201748.9851.5048.6550.8550.85508,500
Jul 27, 201750.0050.0047.5148.9848.98284,500
Jul 26, 201748.3449.9248.1349.6649.66413,900
Jul 25, 201747.5948.4647.1848.3548.35366,200
Jul 24, 201746.7947.6246.7947.1647.16141,900
Jul 21, 201747.1647.3646.4946.6946.69194,600
Jul 20, 201748.8049.3846.9547.0747.07188,100
Jul 19, 201747.1249.2246.6748.5048.50429,200
Jul 18, 201745.7146.8345.6446.7546.75147,700
Jul 17, 201746.1446.8245.2645.7045.70114,000
Jul 14, 201746.5046.5046.0546.1646.16113,600
Jul 13, 201746.2846.7246.0346.1246.12105,600
Jul 12, 201745.8546.4245.7046.3146.31176,400
Jul 11, 201745.0845.4444.7545.3345.33144,700
Jul 10, 201744.2445.2044.2444.7744.77189,500
Jul 07, 201744.9645.1944.2444.4644.46167,800
Jul 06, 201745.1945.6744.4744.5444.54200,500
Jul 05, 201745.4845.7344.8745.3145.31160,800
Jul 03, 201745.4646.1545.1945.4745.47244,000
Jun 30, 201745.2645.4644.5045.0645.06331,800
Jun 29, 201744.8745.8744.7645.4345.43169,000
Jun 28, 201745.7245.7344.8545.1745.17173,100
Jun 27, 201745.9546.1945.5245.7645.76231,600
Jun 26, 201746.2046.4045.3146.0646.06240,300
Jun 23, 201745.5946.2845.5546.2346.23134,000
Jun 22, 201745.9446.3245.4745.5845.58142,700
Jun 21, 201746.4646.7045.3946.3346.33248,500
Jun 20, 201746.2446.8145.9346.4146.41115,300
Jun 19, 201745.9046.5045.5646.3846.38143,500
Jun 16, 201745.5445.6144.7145.4845.4892,300
Jun 15, 201744.6645.7444.2445.5845.58251,000
Jun 14, 201746.5246.5244.8245.0945.09188,600
Jun 13, 201746.3446.7645.7846.5446.54162,600
Jun 12, 201745.2747.5045.0046.2646.26292,600
Jun 09, 201747.6947.8545.1945.7045.70402,500
Jun 08, 201749.0349.0346.7847.6847.68228,500
Jun 07, 201747.0047.7546.6347.3947.39240,800
Jun 06, 201746.0846.9845.9146.9146.91200,100
Jun 05, 201746.3046.8145.7145.9745.97389,700
Jun 02, 201745.1945.4844.6244.9344.93168,400
Jun 01, 201744.9745.9944.5045.1945.19316,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...