Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1,840.80 | 1,840.80 | 1,812.01 | 1,821.08 | 1,821.08 | 215 |
| 2024-11-05 | 1,857.00 | 1,866.28 | 1,846.28 | 1,846.28 | 1,846.28 | 29 |
| 2024-11-04 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 14 |
| 2024-11-01 | 1,817.00 | 1,822.90 | 1,817.00 | 1,822.90 | 1,822.90 | 297 |
| 2024-10-31 | 1,825.00 | 1,845.00 | 1,822.00 | 1,845.00 | 1,845.00 | 172 |
| 2024-10-30 | 1,860.00 | 1,889.99 | 1,860.00 | 1,880.00 | 1,880.00 | 44 |
| 2024-10-29 | 1,875.00 | 1,881.00 | 1,865.62 | 1,876.01 | 1,876.01 | 187 |
| 2024-10-28 | 1,880.00 | 1,880.00 | 1,850.01 | 1,873.00 | 1,873.00 | 787 |
| 2024-10-25 | 1,798.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 484 |
| 2024-10-24 | 1,776.00 | 1,776.00 | 1,761.15 | 1,770.01 | 1,770.01 | 75 |
| 2024-10-23 | 1,798.00 | 1,837.49 | 1,780.01 | 1,780.01 | 1,780.01 | 80 |
| 2024-10-22 | 1,821.00 | 1,827.00 | 1,795.00 | 1,827.00 | 1,827.00 | 1,159 |
| 2024-10-21 | 1,859.98 | 1,859.98 | 1,825.00 | 1,825.00 | 1,825.00 | 3,285 |
| 2024-10-18 | 1,863.58 | 1,880.00 | 1,863.58 | 1,880.00 | 1,880.00 | 521 |
| 2024-10-17 | 1,884.79 | 1,884.79 | 1,827.04 | 1,830.00 | 1,830.00 | 564 |
| 2024-10-16 | 1,909.70 | 1,913.00 | 1,900.00 | 1,910.00 | 1,910.00 | 771 |
| 2024-10-15 | 1,909.59 | 1,909.59 | 1,850.01 | 1,851.00 | 1,851.00 | 409 |
| 2024-10-14 | 1,872.01 | 1,967.99 | 1,872.01 | 1,923.00 | 1,923.00 | 120 |
| 2024-10-11 | 1,993.00 | 2,049.99 | 1,986.00 | 2,006.01 | 2,006.01 | 1,508 |
| 2024-10-10 | 2,027.03 | 2,069.99 | 2,027.03 | 2,069.99 | 2,069.99 | 139 |
| 2024-10-09 | 1,985.00 | 2,035.00 | 1,951.61 | 2,034.00 | 2,034.00 | 329 |
| 2024-10-08 | 2,134.99 | 2,134.99 | 2,029.00 | 2,029.00 | 2,029.00 | 574 |
| 2024-10-07 | 2,159.01 | 2,218.00 | 2,125.01 | 2,215.33 | 2,215.33 | 460 |
| 2024-10-04 | 2,119.21 | 2,119.30 | 2,119.20 | 2,119.30 | 2,119.30 | 392 |
| 2024-10-03 | 2,094.31 | 2,140.90 | 2,094.31 | 2,120.50 | 2,120.50 | 452 |
| 2024-10-02 | 2,250.00 | 2,262.00 | 2,145.21 | 2,194.30 | 2,194.30 | 2,013 |
| 2024-09-30 | 2,180.00 | 2,180.00 | 2,070.00 | 2,070.09 | 2,070.09 | 4,826 |
| 2024-09-27 | 2,077.30 | 2,108.99 | 2,070.00 | 2,070.00 | 2,070.00 | 4,996 |
| 2024-09-26 | 1,950.00 | 2,025.99 | 1,950.00 | 2,012.00 | 2,012.00 | 842 |
| 2024-09-25 | 1,792.00 | 1,854.32 | 1,792.00 | 1,848.00 | 1,848.00 | 324 |
| 2024-09-24 | 1,761.00 | 1,831.00 | 1,761.00 | 1,831.00 | 1,831.00 | 1,729 |
| 2024-09-23 | 1,709.00 | 1,725.00 | 1,695.01 | 1,710.00 | 1,710.00 | 1,012 |
| 2024-09-20 | 1,699.99 | 1,699.99 | 1,660.01 | 1,680.50 | 1,680.50 | 1,023 |
| 2024-09-19 | 1,674.01 | 1,683.35 | 1,668.01 | 1,678.00 | 1,678.00 | 856 |
| 2024-09-18 | 1,586.01 | 1,620.00 | 1,586.01 | 1,620.00 | 1,620.00 | 12 |
| 2024-09-17 | 1,689.89 | 1,689.89 | 1,612.51 | 1,676.99 | 1,676.99 | 240 |
| 2024-09-13 | 1,620.00 | 1,620.01 | 1,595.36 | 1,603.34 | 1,603.34 | 282 |
| 2024-09-12 | 1,647.65 | 1,647.65 | 1,644.00 | 1,644.00 | 1,644.00 | 234 |
| 2024-09-11 | 1,665.00 | 1,670.00 | 1,650.00 | 1,669.99 | 1,669.99 | 228 |
| 2024-09-10 | 1,643.00 | 1,646.00 | 1,624.01 | 1,645.00 | 1,645.00 | 573 |
| 2024-09-09 | 1,640.00 | 1,640.00 | 1,628.00 | 1,630.00 | 1,630.00 | 131 |
| 2024-09-06 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 33 |
| 2024-09-05 | 1,649.01 | 1,649.99 | 1,649.01 | 1,649.99 | 1,649.99 | 46 |
| 2024-09-04 | 1,642.99 | 1,647.50 | 1,640.99 | 1,641.00 | 1,641.00 | 203 |
| 2024-09-03 | 1,665.00 | 1,665.00 | 1,660.00 | 1,660.00 | 1,660.00 | 33 |
| 2024-08-30 | 1,667.00 | 1,702.39 | 1,667.00 | 1,668.00 | 1,668.00 | 101 |
| 2024-08-29 | 1,650.00 | 1,665.00 | 1,650.00 | 1,662.00 | 1,662.00 | 272 |
| 2024-08-28 | 1,623.00 | 1,623.00 | 1,610.00 | 1,610.00 | 1,610.00 | 30 |
| 2024-08-27 | 1,687.00 | 1,687.00 | 1,674.00 | 1,680.99 | 1,680.99 | 170 |
| 2024-08-26 | 1,667.00 | 1,676.00 | 1,667.00 | 1,675.00 | 1,675.00 | 151 |
| 2024-08-23 | 1,635.00 | 1,655.00 | 1,632.80 | 1,635.00 | 1,635.00 | 10,524 |
| 2024-08-22 | 1,720.00 | 1,720.00 | 1,650.00 | 1,671.01 | 1,671.01 | 4,489 |
| 2024-08-21 | 1,690.00 | 1,735.00 | 1,690.00 | 1,732.39 | 1,732.39 | 3,269 |
| 2024-08-20 | 1,688.00 | 1,688.00 | 1,671.00 | 1,671.34 | 1,671.34 | 973 |
| 2024-08-19 | 1,685.00 | 1,694.99 | 1,684.00 | 1,684.00 | 1,684.00 | 812 |
| 2024-08-16 | 1,650.05 | 1,664.99 | 1,650.00 | 1,650.00 | 1,650.00 | 161 |
| 2024-08-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 11 |
| 2024-08-14 | 1,573.00 | 1,578.00 | 1,573.00 | 1,578.00 | 1,578.00 | 56 |
| 2024-08-13 | 1,631.00 | 1,645.49 | 1,630.00 | 1,645.00 | 1,645.00 | 694 |
| 2024-08-09 | 1,602.15 | 1,602.15 | 1,602.15 | 1,602.15 | 1,602.15 | 56 |
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.