Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11,781.00 | 11,781.00 | 11,150.00 | 11,232.00 | 11,232.00 | 5,673 |
| 2024-05-23 | 11,782.00 | 12,136.50 | 11,410.00 | 11,589.50 | 11,589.50 | 7,114 |
| 2024-05-22 | 11,478.00 | 11,760.00 | 11,312.00 | 11,643.00 | 11,643.00 | 10,971 |
| 2024-05-21 | 11,148.00 | 11,496.50 | 10,901.00 | 11,478.00 | 11,478.00 | 15,017 |
| 2024-05-20 | 11,133.00 | 11,349.00 | 10,852.00 | 11,294.00 | 11,294.00 | 10,285 |
| 2024-05-17 | 11,258.00 | 11,300.50 | 11,030.00 | 11,130.50 | 11,130.50 | 1,046 |
| 2024-05-16 | 10,898.00 | 11,295.00 | 10,552.50 | 11,207.00 | 11,207.00 | 18,146 |
| 2024-05-15 | 10,998.00 | 11,049.50 | 10,738.50 | 11,026.00 | 11,026.00 | 8,512 |
| 2024-05-14 | 10,930.00 | 10,930.00 | 10,626.50 | 10,799.00 | 10,799.00 | 4,414 |
| 2024-05-13 | 10,920.00 | 11,059.50 | 10,865.00 | 10,952.50 | 10,952.50 | 3,595 |
| 2024-05-10 | 10,966.50 | 10,966.50 | 10,577.00 | 10,657.50 | 10,657.50 | 1,927 |
| 2024-05-09 | 10,850.50 | 10,967.00 | 10,752.00 | 10,960.00 | 10,960.00 | 2,991 |
| 2024-05-08 | 10,750.00 | 10,955.50 | 10,700.50 | 10,708.50 | 10,708.50 | 2,018 |
| 2024-05-07 | 11,398.00 | 11,398.00 | 10,910.00 | 11,037.00 | 11,037.00 | 2,356 |
| 2024-05-06 | 11,590.00 | 11,590.00 | 11,263.50 | 11,448.00 | 11,448.00 | 4,079 |
| 2024-05-03 | 11,400.00 | 11,591.50 | 11,344.50 | 11,570.50 | 11,570.50 | 4,922 |
| 2024-05-02 | 10,600.00 | 11,377.50 | 10,600.00 | 11,347.50 | 11,347.50 | 16,062 |
| 2024-04-30 | 10,515.00 | 10,515.00 | 10,255.00 | 10,289.00 | 10,289.00 | 4,667 |
| 2024-04-29 | 10,000.00 | 10,631.50 | 10,000.00 | 10,509.00 | 10,509.00 | 8,773 |
| 2024-04-26 | 10,000.00 | 10,145.00 | 9,909.50 | 9,928.00 | 9,928.00 | 4,666 |
| 2024-04-25 | 9,500.00 | 9,866.00 | 9,448.50 | 9,852.00 | 9,852.00 | 4,468 |
| 2024-04-24 | 9,400.00 | 9,576.00 | 9,400.00 | 9,527.00 | 9,527.00 | 2,582 |
| 2024-04-23 | 9,421.50 | 9,483.00 | 9,386.50 | 9,425.00 | 9,425.00 | 837 |
| 2024-04-22 | 9,305.00 | 9,442.50 | 9,261.50 | 9,410.00 | 9,410.00 | 3,843 |
| 2024-04-19 | 9,220.00 | 9,243.00 | 9,128.50 | 9,221.50 | 9,221.50 | 314 |
| 2024-04-18 | 9,225.00 | 9,254.00 | 9,104.50 | 9,226.50 | 9,226.50 | 978 |
| 2024-04-17 | 9,344.00 | 9,354.50 | 9,107.00 | 9,124.00 | 9,124.00 | 3,548 |
| 2024-04-16 | 9,300.00 | 9,463.00 | 9,188.50 | 9,436.00 | 9,436.00 | 1,541 |
| 2024-04-15 | 9,300.00 | 9,541.50 | 9,231.00 | 9,351.50 | 9,351.50 | 926 |
| 2024-04-12 | 9,750.00 | 9,750.00 | 9,281.00 | 9,301.00 | 9,301.00 | 1,774 |
| 2024-04-11 | 9,657.00 | 9,804.50 | 9,647.00 | 9,786.50 | 9,786.50 | 147 |
| 2024-04-10 | 9,648.00 | 9,793.50 | 9,581.00 | 9,664.00 | 9,664.00 | 3,042 |
| 2024-04-09 | 9,636.00 | 9,830.00 | 9,636.00 | 9,783.00 | 9,783.00 | 4,790 |
| 2024-04-08 | 10,099.00 | 10,099.00 | 9,630.50 | 9,700.00 | 9,700.00 | 4,325 |
| 2024-04-05 | 10,699.50 | 10,699.50 | 9,935.50 | 10,150.00 | 10,150.00 | 1,330 |
| 2024-04-04 | 10,531.00 | 10,730.50 | 10,423.50 | 10,434.50 | 10,434.50 | 3,831 |
| 2024-04-03 | 10,500.00 | 10,662.50 | 10,441.00 | 10,524.50 | 10,524.50 | 1,626 |
| 2024-03-27 | 10,400.00 | 10,488.50 | 10,206.00 | 10,301.50 | 10,301.50 | 1,391 |
| 2024-03-26 | 10,455.00 | 10,486.00 | 10,259.50 | 10,379.00 | 10,379.00 | 623 |
| 2024-03-25 | 10,210.00 | 10,470.50 | 10,100.00 | 10,382.00 | 10,382.00 | 2,788 |
| 2024-03-22 | 10,201.00 | 10,348.50 | 10,086.00 | 10,198.50 | 10,198.50 | 1,758 |
| 2024-03-21 | 10,234.00 | 10,415.50 | 10,138.50 | 10,179.00 | 10,179.00 | 1,940 |
| 2024-03-20 | 10,240.00 | 10,387.50 | 10,180.50 | 10,369.00 | 10,369.00 | 2,091 |
| 2024-03-19 | 10,300.00 | 10,300.00 | 10,046.00 | 10,233.00 | 10,233.00 | 1,044 |
| 2024-03-18 | 10,085.00 | 10,300.00 | 10,085.00 | 10,254.50 | 10,254.50 | 864 |
| 2024-03-15 | 10,040.00 | 10,188.50 | 9,941.00 | 10,104.50 | 10,104.50 | 802 |
| 2024-03-14 | 10,271.00 | 10,271.00 | 9,959.50 | 10,058.00 | 10,058.00 | 1,800 |
| 2024-03-13 | 10,490.00 | 11,000.00 | 10,307.00 | 10,367.00 | 10,367.00 | 3,832 |
| 2024-03-12 | 9,721.50 | 10,523.50 | 9,721.50 | 10,286.50 | 10,286.50 | 2,948 |
| 2024-03-11 | 9,400.00 | 9,681.50 | 9,378.00 | 9,429.00 | 9,429.00 | 24,272 |
| 2024-03-08 | 9,150.00 | 9,400.00 | 8,852.00 | 9,398.50 | 9,398.50 | 643 |
| 2024-03-07 | 9,285.00 | 9,485.00 | 8,979.50 | 9,170.50 | 9,170.50 | 20,541 |
| 2024-03-06 | 9,400.00 | 9,833.50 | 9,117.50 | 9,249.00 | 9,249.00 | 5,557 |
| 2024-03-05 | 9,750.00 | 9,925.50 | 9,295.50 | 9,307.00 | 9,307.00 | 2,371 |
| 2024-03-04 | 10,400.00 | 10,695.00 | 9,679.00 | 9,792.50 | 9,792.50 | 4,939 |
| 2024-03-01 | 9,810.50 | 10,460.00 | 9,633.50 | 10,322.00 | 10,322.00 | 2,089 |
| 2024-02-29 | 10,070.00 | 10,530.00 | 9,810.50 | 9,879.50 | 9,879.50 | 4,247 |
| 2024-02-28 | 11,300.00 | 11,300.00 | 10,078.00 | 10,139.50 | 10,139.50 | 3,640 |
| 2024-02-27 | 11,240.00 | 11,497.00 | 10,953.50 | 11,123.50 | 11,123.50 | 6,529 |
| 2024-02-26 | 11,359.00 | 11,574.50 | 10,964.00 | 11,048.00 | 11,048.00 | 732 |
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.