Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 1,699.00 | 1,708.71 | 1,695.00 | 1,708.71 | 1,708.71 | 40 |
| 2024-01-19 | 1,760.78 | 1,770.00 | 1,760.00 | 1,761.70 | 1,761.70 | 1,005 |
| 2024-01-17 | 1,745.00 | 1,758.00 | 1,745.00 | 1,755.00 | 1,755.00 | 122 |
| 2024-01-16 | 1,780.00 | 1,837.49 | 1,760.00 | 1,795.00 | 1,795.00 | 321 |
| 2024-01-12 | 1,971.59 | 1,971.59 | 1,845.00 | 1,845.00 | 1,845.00 | 173 |
| 2024-01-10 | 1,964.66 | 1,989.99 | 1,964.66 | 1,989.99 | 1,989.99 | 32 |
| 2024-01-09 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | 11 |
| 2024-01-08 | 1,983.20 | 1,983.20 | 1,982.90 | 1,982.90 | 1,982.90 | 188 |
| 2024-01-05 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 7 |
| 2024-01-04 | 2,000.00 | 2,015.00 | 2,000.00 | 2,015.00 | 2,015.00 | 14 |
| 2024-01-03 | 1,980.00 | 1,981.00 | 1,980.00 | 1,981.00 | 1,981.00 | 51 |
| 2024-01-02 | 2,000.00 | 2,000.00 | 1,992.59 | 1,992.59 | 1,992.59 | 111 |
| 2023-12-29 | 2,025.00 | 2,025.00 | 2,019.44 | 2,021.33 | 2,021.33 | 59 |
| 2023-12-28 | 2,000.00 | 2,045.99 | 1,953.01 | 1,996.60 | 1,996.60 | 243 |
| 2023-12-27 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 8 |
| 2023-12-26 | 1,944.00 | 1,944.00 | 1,941.00 | 1,941.00 | 1,941.00 | 451 |
| 2023-12-22 | 1,959.70 | 1,959.70 | 1,948.53 | 1,948.53 | 1,948.53 | 124 |
| 2023-12-21 | 2,002.28 | 2,002.28 | 2,002.28 | 2,002.28 | 2,002.28 | 36 |
| 2023-12-20 | 1,932.00 | 1,935.70 | 1,900.01 | 1,900.01 | 1,900.01 | 2,399 |
| 2023-12-19 | 1,940.00 | 1,962.00 | 1,940.00 | 1,962.00 | 1,962.00 | 1,027 |
| 2023-12-18 | 1,968.00 | 1,968.00 | 1,929.00 | 1,932.00 | 1,932.00 | 749 |
| 2023-12-15 | 1,956.01 | 1,966.00 | 1,956.01 | 1,966.00 | 1,966.00 | 26 |
| 2023-12-14 | 1,945.07 | 1,947.79 | 1,945.07 | 1,947.79 | 1,947.79 | 117 |
| 2023-12-13 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 31 |
| 2023-12-07 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 61 |
| 2023-12-06 | 1,976.00 | 1,985.88 | 1,976.00 | 1,982.00 | 1,982.00 | 63 |
| 2023-12-05 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,980.00 | 16 |
| 2023-12-04 | 1,979.00 | 1,979.00 | 1,977.92 | 1,977.92 | 1,977.92 | 513 |
| 2023-12-01 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 16 |
| 2023-11-30 | 2,049.50 | 2,058.88 | 2,049.50 | 2,058.88 | 2,058.88 | 4,731 |
| 2023-11-29 | 2,023.00 | 2,045.20 | 2,023.00 | 2,045.20 | 2,045.20 | 180 |
| 2023-11-28 | 2,064.00 | 2,070.00 | 2,064.00 | 2,070.00 | 2,070.00 | 142 |
| 2023-11-27 | 2,134.00 | 2,158.00 | 2,134.00 | 2,144.90 | 2,144.90 | 850 |
| 2023-11-24 | 2,130.00 | 2,130.00 | 2,120.00 | 2,120.00 | 2,120.00 | 62 |
| 2023-11-22 | 2,075.00 | 2,077.00 | 2,063.00 | 2,065.00 | 2,065.00 | 3,112 |
| 2023-11-21 | 1,900.93 | 1,952.00 | 1,900.93 | 1,951.65 | 1,951.65 | 601 |
| 2023-11-17 | 1,863.63 | 1,864.75 | 1,862.62 | 1,862.62 | 1,862.62 | 8,064 |
| 2023-11-14 | 1,901.30 | 1,907.00 | 1,901.30 | 1,907.00 | 1,907.00 | 2,638 |
| 2023-11-13 | 1,892.90 | 1,893.00 | 1,892.90 | 1,893.00 | 1,893.00 | 200 |
| 2023-11-10 | 1,860.00 | 1,863.00 | 1,860.00 | 1,861.53 | 1,861.53 | 900 |
| 2023-11-09 | 1,870.00 | 1,870.00 | 1,845.11 | 1,870.00 | 1,870.00 | 326 |
| 2023-11-08 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 45 |
| 2023-11-07 | 1,891.60 | 1,891.60 | 1,891.60 | 1,891.60 | 1,891.60 | 177 |
| 2023-11-03 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 32 |
| 2023-11-01 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 40 |
| 2023-10-31 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 11 |
| 2023-10-30 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,142 |
| 2023-10-26 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 26 |
| 2023-10-25 | 1,978.00 | 1,980.00 | 1,978.00 | 1,978.42 | 1,978.42 | 162 |
| 2023-10-24 | 2,040.00 | 2,040.00 | 2,027.05 | 2,027.12 | 2,027.12 | 158 |
| 2023-10-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 130 |
| 2023-10-19 | 2,006.00 | 2,006.00 | 1,974.60 | 1,978.01 | 1,978.01 | 280 |
| 2023-10-18 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 15 |
| 2023-10-17 | 2,150.01 | 2,155.00 | 2,144.60 | 2,155.00 | 2,155.00 | 423 |
| 2023-10-16 | 2,243.00 | 2,243.00 | 2,240.00 | 2,240.00 | 2,240.00 | 72 |
| 2023-10-13 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 11 |
| 2023-10-12 | 2,296.20 | 2,296.20 | 2,296.20 | 2,296.20 | 2,296.20 | 73 |
| 2023-10-10 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 9 |
| 2023-10-09 | 2,425.01 | 2,425.01 | 2,425.01 | 2,425.01 | 2,425.01 | 15 |
| 2023-10-06 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 156 |
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.