Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,350.00 | 10,575.00 | 10,350.00 | 10,525.00 | 10,525.00 | 17,406 |
| 2024-08-20 | 10,525.00 | 10,525.00 | 10,300.00 | 10,375.00 | 10,375.00 | 7,465 |
| 2024-08-19 | 10,600.00 | 10,700.00 | 10,250.00 | 10,550.00 | 10,550.00 | 12,196 |
| 2024-08-16 | 10,000.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 23,907 |
| 2024-08-15 | 9,810.00 | 10,050.00 | 9,810.00 | 10,000.00 | 10,000.00 | 6,747 |
| 2024-08-14 | 9,970.00 | 9,970.00 | 9,510.00 | 9,690.00 | 9,690.00 | 7,286 |
| 2024-08-13 | 9,980.00 | 10,050.00 | 9,890.00 | 9,950.00 | 9,950.00 | 2,089 |
| 2024-08-12 | 10,100.00 | 10,100.00 | 9,940.00 | 9,960.00 | 9,960.00 | 1,801 |
| 2024-08-09 | 10,325.00 | 10,325.00 | 9,970.00 | 10,075.00 | 10,075.00 | 1,561 |
| 2024-08-08 | 10,025.00 | 10,375.00 | 10,025.00 | 10,300.00 | 10,300.00 | 2,387 |
| 2024-08-07 | 10,450.00 | 10,450.00 | 9,840.00 | 9,870.00 | 9,870.00 | 2,967 |
| 2024-08-06 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 3,031 |
| 2024-08-05 | 9,940.00 | 10,125.00 | 9,500.00 | 10,050.00 | 10,050.00 | 3,854 |
| 2024-08-02 | 10,000.00 | 10,175.00 | 9,890.00 | 10,175.00 | 10,175.00 | 7,963 |
| 2024-08-01 | 10,350.00 | 10,450.00 | 10,175.00 | 10,200.00 | 10,200.00 | 1,746 |
| 2024-07-31 | 10,150.00 | 10,450.00 | 10,025.00 | 10,350.00 | 10,350.00 | 67 |
| 2024-07-30 | 10,625.00 | 10,625.00 | 10,150.00 | 10,150.00 | 10,150.00 | 3,188 |
| 2024-07-29 | 10,725.00 | 10,850.00 | 10,575.00 | 10,650.00 | 10,650.00 | 2,774 |
| 2024-07-26 | 10,525.00 | 10,675.00 | 10,525.00 | 10,625.00 | 10,625.00 | 911 |
| 2024-07-25 | 10,800.00 | 10,925.00 | 10,550.00 | 10,600.00 | 10,600.00 | 5,191 |
| 2024-07-24 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 2,949 |
| 2024-07-23 | 11,000.00 | 11,075.00 | 10,900.00 | 10,925.00 | 10,925.00 | 2,056 |
| 2024-07-22 | 11,025.00 | 11,225.00 | 11,025.00 | 11,175.00 | 11,175.00 | 1,954 |
| 2024-07-19 | 10,875.00 | 11,000.00 | 10,675.00 | 10,975.00 | 10,975.00 | 2,993 |
| 2024-07-18 | 10,950.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 5,107 |
| 2024-07-17 | 10,650.00 | 10,950.00 | 10,650.00 | 10,825.00 | 10,825.00 | 11,587 |
| 2024-07-16 | 11,100.00 | 11,175.00 | 10,575.00 | 11,025.00 | 11,025.00 | 12,392 |
| 2024-07-15 | 12,400.00 | 12,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 22,075 |
| 2024-07-12 | 13,000.00 | 13,250.00 | 12,775.00 | 12,825.00 | 12,825.00 | 21,141 |
| 2024-07-11 | 12,900.00 | 13,250.00 | 12,650.00 | 12,900.00 | 12,900.00 | 16,902 |
| 2024-07-10 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 17,003 |
| 2024-07-08 | 11,320.00 | 11,320.00 | 10,946.00 | 11,116.00 | 11,116.00 | 6,482 |
| 2024-07-05 | 11,400.00 | 11,400.00 | 11,102.00 | 11,333.00 | 11,333.00 | 16,041 |
| 2024-07-04 | 11,550.00 | 11,960.00 | 11,501.50 | 11,718.50 | 11,718.50 | 2,536 |
| 2024-07-03 | 11,315.50 | 11,700.00 | 11,275.50 | 11,550.00 | 11,550.00 | 16,305 |
| 2024-07-02 | 11,059.00 | 11,471.50 | 11,050.00 | 11,315.50 | 11,315.50 | 5,869 |
| 2024-07-01 | 10,726.00 | 11,089.00 | 10,725.50 | 11,058.50 | 11,058.50 | 4,710 |
| 2024-06-28 | 10,665.00 | 10,777.50 | 10,458.00 | 10,661.00 | 10,661.00 | 5,956 |
| 2024-06-27 | 10,734.00 | 10,849.00 | 10,600.00 | 10,660.50 | 10,660.50 | 9,387 |
| 2024-06-26 | 10,600.00 | 10,810.00 | 10,572.50 | 10,797.50 | 10,797.50 | 9,054 |
| 2024-06-25 | 10,623.50 | 10,661.00 | 10,492.50 | 10,590.00 | 10,590.00 | 5,872 |
| 2024-06-24 | 10,689.00 | 11,270.00 | 10,411.00 | 10,606.50 | 10,606.50 | 9,205 |
| 2024-06-19 | 10,459.50 | 11,024.50 | 10,430.00 | 10,704.50 | 10,704.50 | 1,301 |
| 2024-06-18 | 10,599.00 | 10,600.00 | 10,250.00 | 10,505.50 | 10,505.50 | 12,378 |
| 2024-06-14 | 10,873.00 | 10,873.00 | 10,552.50 | 10,600.50 | 10,600.50 | 2,205 |
| 2024-06-13 | 11,249.00 | 11,360.50 | 10,556.50 | 10,873.50 | 10,873.50 | 2,986 |
| 2024-06-12 | 11,200.00 | 11,468.00 | 11,066.00 | 11,166.50 | 11,166.50 | 3,882 |
| 2024-06-11 | 11,267.00 | 11,267.00 | 11,064.50 | 11,157.00 | 11,157.00 | 4,284 |
| 2024-06-10 | 11,646.50 | 11,646.50 | 11,230.50 | 11,365.00 | 11,365.00 | 3,777 |
| 2024-06-07 | 11,600.00 | 11,602.00 | 11,350.50 | 11,455.50 | 11,455.50 | 3,099 |
| 2024-06-06 | 11,600.00 | 11,969.50 | 11,500.00 | 11,560.00 | 11,560.00 | 5,451 |
| 2024-06-05 | 11,485.00 | 11,757.50 | 11,264.00 | 11,575.00 | 11,575.00 | 7,972 |
| 2024-06-04 | 11,400.00 | 11,796.00 | 11,245.00 | 11,318.00 | 11,318.00 | 4,699 |
| 2024-06-03 | 11,056.00 | 11,326.50 | 10,890.00 | 11,302.00 | 11,302.00 | 3,969 |
| 2024-05-31 | 10,926.00 | 11,085.50 | 10,523.50 | 11,061.00 | 11,061.00 | 6,487 |
| 2024-05-30 | 11,000.00 | 11,020.50 | 10,607.50 | 10,946.00 | 10,946.00 | 3,957 |
| 2024-05-29 | 11,255.00 | 11,255.00 | 10,692.50 | 10,900.50 | 10,900.50 | 4,884 |
| 2024-05-28 | 11,596.00 | 11,769.00 | 11,037.00 | 11,236.00 | 11,236.00 | 4,982 |
| 2024-05-27 | 11,276.50 | 12,036.50 | 11,073.50 | 11,566.50 | 11,566.50 | 1,602 |
| 2024-05-24 | 11,781.00 | 11,781.00 | 11,150.00 | 11,232.00 | 11,232.00 | 5,673 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.