Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,620.00 | 1,620.00 | 1,580.02 | 1,590.00 | 1,590.00 | 1,267 |
| 2024-08-06 | 1,596.00 | 1,620.00 | 1,596.00 | 1,620.00 | 1,620.00 | 20 |
| 2024-08-05 | 1,580.03 | 1,580.03 | 1,560.01 | 1,573.01 | 1,573.01 | 59 |
| 2024-08-02 | 1,530.41 | 1,530.41 | 1,530.41 | 1,530.41 | 1,530.41 | 62 |
| 2024-08-01 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 342 |
| 2024-07-31 | 1,660.50 | 1,660.50 | 1,650.00 | 1,650.00 | 1,650.00 | 148 |
| 2024-07-30 | 1,661.00 | 1,670.31 | 1,661.00 | 1,670.20 | 1,670.20 | 950 |
| 2024-07-26 | 1,600.01 | 1,639.40 | 1,600.01 | 1,638.20 | 1,638.20 | 626 |
| 2024-07-25 | 1,630.00 | 1,630.00 | 1,625.00 | 1,625.00 | 1,625.00 | 109 |
| 2024-07-24 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 32 |
| 2024-07-23 | 1,638.00 | 1,644.30 | 1,636.80 | 1,643.00 | 1,643.00 | 560 |
| 2024-07-22 | 1,657.00 | 1,657.00 | 1,655.00 | 1,655.96 | 1,655.96 | 869 |
| 2024-07-19 | 1,600.00 | 1,650.49 | 1,600.00 | 1,650.49 | 1,650.49 | 385 |
| 2024-07-17 | 1,625.00 | 1,625.00 | 1,614.00 | 1,617.00 | 1,617.00 | 1,319 |
| 2024-07-16 | 1,642.74 | 1,662.00 | 1,642.74 | 1,662.00 | 1,662.00 | 359 |
| 2024-07-15 | 1,709.00 | 1,709.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,146 |
| 2024-07-12 | 1,794.01 | 1,794.01 | 1,713.61 | 1,713.61 | 1,713.61 | 732 |
| 2024-07-11 | 1,784.00 | 1,830.00 | 1,780.45 | 1,787.00 | 1,787.00 | 2,975 |
| 2024-07-10 | 1,784.99 | 1,790.00 | 1,731.00 | 1,743.00 | 1,743.00 | 654 |
| 2024-07-09 | 1,705.00 | 1,720.01 | 1,700.00 | 1,705.02 | 1,705.02 | 1,802 |
| 2024-07-03 | 1,603.00 | 1,637.00 | 1,603.00 | 1,637.00 | 1,637.00 | 3,834 |
| 2024-07-02 | 1,579.99 | 1,594.00 | 1,566.00 | 1,594.00 | 1,594.00 | 5,066 |
| 2024-07-01 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 58 |
| 2024-06-28 | 1,570.26 | 1,591.30 | 1,570.26 | 1,588.00 | 1,588.00 | 2,235 |
| 2024-06-27 | 1,610.00 | 1,610.00 | 1,601.95 | 1,602.00 | 1,602.00 | 116 |
| 2024-06-26 | 1,616.45 | 1,622.00 | 1,616.45 | 1,622.00 | 1,622.00 | 137 |
| 2024-06-25 | 1,593.00 | 1,605.56 | 1,593.00 | 1,605.56 | 1,605.56 | 203 |
| 2024-06-24 | 1,608.00 | 1,608.00 | 1,593.00 | 1,593.00 | 1,593.00 | 78 |
| 2024-06-21 | 1,611.00 | 1,615.00 | 1,601.00 | 1,615.00 | 1,615.00 | 105 |
| 2024-06-20 | 1,681.00 | 1,681.00 | 1,631.00 | 1,631.00 | 1,631.00 | 957 |
| 2024-06-19 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 86 |
| 2024-06-18 | 1,664.44 | 1,681.00 | 1,664.44 | 1,681.00 | 1,681.00 | 89 |
| 2024-06-17 | 1,698.00 | 1,698.00 | 1,687.99 | 1,694.00 | 1,694.00 | 697 |
| 2024-06-14 | 1,701.00 | 1,702.00 | 1,700.00 | 1,701.91 | 1,701.91 | 1,182 |
| 2024-06-13 | 1,799.99 | 1,799.99 | 1,759.35 | 1,759.35 | 1,759.35 | 123 |
| 2024-06-12 | 1,778.00 | 1,779.19 | 1,768.00 | 1,770.00 | 1,770.00 | 478 |
| 2024-06-11 | 1,740.00 | 1,740.00 | 1,730.00 | 1,738.00 | 1,738.00 | 2,347 |
| 2024-06-10 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 20 |
| 2024-06-07 | 1,769.98 | 1,769.99 | 1,720.21 | 1,763.86 | 1,763.86 | 1,572 |
| 2024-06-06 | 1,708.00 | 1,769.00 | 1,708.00 | 1,747.56 | 1,747.56 | 1,158 |
| 2024-06-05 | 1,692.00 | 1,703.47 | 1,692.00 | 1,702.59 | 1,702.59 | 1,041 |
| 2024-06-04 | 1,692.00 | 1,703.00 | 1,692.00 | 1,698.57 | 1,698.57 | 907 |
| 2024-06-03 | 1,680.00 | 1,692.00 | 1,676.00 | 1,692.00 | 1,692.00 | 99 |
| 2024-05-31 | 1,649.00 | 1,688.39 | 1,649.00 | 1,649.11 | 1,649.11 | 246 |
| 2024-05-30 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 34 |
| 2024-05-29 | 1,671.00 | 1,675.00 | 1,671.00 | 1,675.00 | 1,675.00 | 852 |
| 2024-05-28 | 1,689.00 | 1,689.00 | 1,669.00 | 1,679.00 | 1,679.00 | 63 |
| 2024-05-24 | 1,674.00 | 1,685.00 | 1,674.00 | 1,685.00 | 1,685.00 | 69 |
| 2024-05-23 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 17 |
| 2024-05-22 | 1,715.00 | 1,715.00 | 1,708.08 | 1,708.08 | 1,708.08 | 346 |
| 2024-05-21 | 1,742.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 6,895 |
| 2024-05-20 | 1,800.00 | 1,802.50 | 1,800.00 | 1,802.38 | 1,802.38 | 92 |
| 2024-05-17 | 1,889.00 | 1,889.00 | 1,839.00 | 1,839.01 | 1,839.01 | 694 |
| 2024-05-16 | 1,784.00 | 1,866.00 | 1,780.00 | 1,866.00 | 1,866.00 | 1,880 |
| 2024-05-15 | 1,843.67 | 1,849.90 | 1,843.67 | 1,849.90 | 1,849.90 | 233 |
| 2024-05-14 | 1,838.00 | 1,844.00 | 1,838.00 | 1,843.67 | 1,843.67 | 26 |
| 2024-05-13 | 1,839.61 | 1,890.00 | 1,839.61 | 1,886.00 | 1,886.00 | 121 |
| 2024-05-10 | 1,824.50 | 1,824.99 | 1,824.50 | 1,824.99 | 1,824.99 | 31 |
| 2024-05-09 | 1,862.46 | 1,862.46 | 1,862.46 | 1,862.46 | 1,862.46 | 21 |
| 2024-05-07 | 1,910.00 | 1,910.00 | 1,864.50 | 1,864.50 | 1,864.50 | 224 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.