Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

16.81 +0.91 (+5.72%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.65 16.85 15.93 16.12 6,841,628 -0.19(-1.14%)
Jan 30, 2018 16.39 16.53 16.26 16.31 7,191,066 -0.55(-3.24%)
Jan 29, 2018 17.07 17.11 16.43 16.86 12,101,900 -0.36(-2.10%)
Jan 26, 2018 16.69 17.31 16.69 17.22 15,729,801 +0.80(+4.87%)
Jan 25, 2018 16.04 16.44 15.85 16.42 7,929,821 +0.38(+2.37%)
Jan 24, 2018 15.68 16.43 15.36 16.04 10,869,049 +0.44(+2.81%)
Jan 23, 2018 15.82 15.82 15.23 15.60 11,414,421 -0.01(-0.06%)
Jan 22, 2018 15.68 15.72 15.32 15.61 9,679,455 +0.07(+0.44%)
Jan 19, 2018 15.41 15.74 15.33 15.54 15,236,524 +0.25(+1.66%)
Jan 18, 2018 15.56 15.56 14.84 15.29 10,650,877 +0.52(+3.50%)
Jan 17, 2018 15.59 15.70 14.69 14.77 16,688,786 -0.88(-5.61%)
Jan 16, 2018 14.91 16.07 14.81 15.65 35,061,300 +1.49(+10.54%)
Jan 12, 2018 14.15 14.15 14.15 0 +0.87(+6.53%)
Jan 11, 2018 12.84 13.46 12.78 13.29 15,269,215 +0.52(+4.05%)
Jan 10, 2018 12.73 12.77 9,532,453 -0.14(-1.06%)
Jan 09, 2018 13.13 13.37 12.80 12.91 23,018,808 -0.34(-2.58%)
Jan 08, 2018 12.39 13.35 12.39 13.25 21,304,402 +1.18(+9.78%)
Jan 05, 2018 11.98 12.10 11.77 12.07 9,799,734 +0.35(+3.00%)
Jan 04, 2018 11.98 12.14 11.52 11.72 9,163,646 -0.19(-1.56%)
Jan 03, 2018 12.44 12.47 11.82 11.90 7,850,412 -0.29(-2.40%)
Jan 02, 2018 11.51 12.51 11.44 12.19 11,183,911 +0.76(+6.65%)
Dec 29, 2017 11.43 11.43 11.43 0 -0.19(-1.59%)
Dec 28, 2017 11.71 11.90 11.60 11.62 5,652,096 -0.08(-0.67%)
Dec 27, 2017 11.80 12.17 11.67 11.70 10,328,441 -0.20(-1.72%)
Dec 26, 2017 11.90 11.99 11.81 11.90 6,244,596 -0.01(-0.08%)
Dec 22, 2017 11.71 11.96 11.66 11.91 6,745,315 +0.13(+1.08%)
Dec 21, 2017 11.72 11.89 11.72 11.78 7,837,571 +0.06(+0.50%)
Dec 20, 2017 11.69 11.80 11.57 11.72 14,161,302 +0.01(+0.08%)
Dec 19, 2017 11.55 11.89 11.49 11.72 20,618,808 +0.25(+2.21%)
Dec 18, 2017 12.28 12.29 11.28 11.46 82,120,872 +3.23(+39.22%)
Dec 15, 2017 8.204 8.360 8.165 8.233 8,726,286 +0.08(+0.96%)
Dec 14, 2017 8.213 8.535 8.096 8.155 7,208,818 -0.06(-0.71%)
Dec 13, 2017 7.999 8.223 7.999 8.213 8,108,434 +0.23(+2.93%)
Dec 12, 2017 8.330 8.369 7.940 7.979 4,590,652 -0.27(-3.31%)
Dec 11, 2017 8.262 8.321 8.213 8.252 6,792,235 +0.00(+0.00%)
Dec 08, 2017 8.077 8.272 8.028 8.252 6,600,118 +0.22(+2.79%)
Dec 07, 2017 8.121 8.165 7.989 8.028 4,516,216 +0.04(+0.49%)
Dec 06, 2017 7.979 8.204 7.891 7.989 5,579,203 -0.08(-0.97%)
Dec 05, 2017 8.223 8.233 7.969 8.067 6,771,223 -0.22(-2.71%)
Dec 04, 2017 8.262 8.321 8.262 8.291 7,606,405 +0.09(+1.07%)
Dec 01, 2017 7.969 8.447 7.950 8.204 6,359,781 +0.18(+2.19%)
Nov 30, 2017 7.833 8.028 7.794 8.028 6,403,939 +0.21(+2.75%)
Nov 29, 2017 7.862 7.999 7.770 7.813 6,902,608 +0.01(+0.13%)
Nov 28, 2017 7.843 7.872 7.726 7.804 6,381,609 -0.02(-0.25%)
Nov 27, 2017 7.901 7.984 7.755 7.823 9,205,079 -0.12(-1.47%)
Nov 24, 2017 8.126 8.223 7.901 7.940 4,442,529 -0.29(-3.55%)
Nov 22, 2017 8.204 8.633 8.160 8.233 14,017,097 +0.21(+2.68%)
Nov 21, 2017 8.340 8.379 7.706 8.018 23,212,474 -1.00(-11.14%)
Nov 20, 2017 9.686 9.745 8.847 9.023 9,425,904 -0.52(-5.42%)
Nov 17, 2017 9.267 9.998 9.199 9.540 21,017,790 +0.88(+10.14%)
Nov 16, 2017 8.272 8.691 8.272 8.662 10,315,997 +0.50(+6.09%)
Nov 15, 2017 7.804 8.291 7.716 8.165 4,879,458 +0.25(+3.21%)
Nov 14, 2017 8.038 8.077 7.852 7.911 3,065,726 -0.12(-1.46%)
Nov 13, 2017 7.999 8.165 7.979 8.028 2,318,083 +0.02(+0.24%)
Nov 10, 2017 8.262 8.262 7.999 8.008 2,610,081 -0.25(-3.07%)
Nov 09, 2017 8.194 8.282 8.018 8.262 2,373,243 +0.03(+0.36%)
Nov 08, 2017 8.018 8.307 7.989 8.233 2,965,406 +0.15(+1.81%)
Nov 07, 2017 8.174 8.194 7.930 8.087 2,199,014 -0.07(-0.84%)
Nov 06, 2017 8.174 8.262 8.106 8.155 2,142,707 +0.03(+0.36%)
Nov 03, 2017 8.018 8.311 7.999 8.126 5,116,264 +0.04(+0.48%)
Nov 02, 2017 7.989 8.277 7.950 8.087 6,038,119 +0.05(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.