Australia markets close in 2 hours 8 minutes

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.84-0.09 (-0.70%)
At close: 04:00PM EDT
12.84 -0.01 (-0.04%)
After hours: 04:01PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202412.9513.0012.7812.8412.841,864,400
17 Sept 202412.9613.1512.8912.9312.932,153,400
16 Sept 202412.9012.9012.7612.8412.841,638,300
13 Sept 202412.8312.9012.7212.8012.803,402,100
12 Sept 202412.8012.8612.6712.8112.812,338,900
11 Sept 202412.9713.0712.7312.8012.802,605,500
10 Sept 202412.8413.2312.7712.9712.973,672,100
09 Sept 202412.5212.8512.5112.7412.744,450,300
06 Sept 202412.3412.6312.2712.4812.483,396,000
05 Sept 202412.4012.6012.3412.4012.403,543,000
04 Sept 202412.4512.5512.3312.4212.422,610,600
03 Sept 202412.5012.6612.3912.4412.442,934,500
30 Aug 202412.7012.7912.4112.5412.546,438,400
29 Aug 202412.5112.7612.4912.5512.553,114,200
28 Aug 202412.2012.4812.1512.2612.264,422,500
27 Aug 202412.8312.9812.3312.3412.344,953,100
26 Aug 202411.9812.7011.9312.5912.596,099,200
23 Aug 202412.7012.9812.6312.6812.686,622,000
22 Aug 202412.6812.8912.4612.5112.515,274,600
21 Aug 202411.7012.9011.6712.7012.7012,582,700
20 Aug 202413.0013.0811.5011.5611.5618,851,200
19 Aug 202414.2414.2513.9714.0214.023,093,100
16 Aug 202413.9614.2313.8314.1514.152,488,800
15 Aug 202413.4613.7513.3313.7113.713,112,200
14 Aug 202413.8914.0313.0713.3013.304,060,600
13 Aug 202413.9114.0213.7713.9413.942,054,900
12 Aug 202414.0214.1713.9414.0314.031,390,800
09 Aug 202414.0114.2013.7613.8613.861,880,700
08 Aug 202413.7314.0813.5814.0114.012,722,400
07 Aug 202413.7814.0313.4713.5713.573,122,700
06 Aug 202413.5913.7613.5113.6513.653,481,900
05 Aug 202412.8513.8812.8413.6913.693,479,100
02 Aug 202413.0013.2312.7613.2213.223,162,100
01 Aug 202413.5513.6213.2013.2013.201,902,700
31 July 202413.8513.9413.6113.6413.641,844,500
30 July 202413.4913.6813.4113.4913.492,101,800
29 July 202413.5613.6613.4613.6013.604,790,900
26 July 202413.4213.5713.2913.4513.452,186,500
25 July 202413.3113.6713.2813.3713.372,603,800
24 July 202413.5213.6913.2813.3213.322,122,100
23 July 202413.7413.7513.4513.5413.542,702,500
22 July 202413.8514.0413.7413.8913.891,932,300
19 July 202413.6813.9413.6313.6413.642,722,000
18 July 202413.7614.2813.7513.8713.872,657,000
17 July 202413.6714.0413.5013.7613.762,329,000
16 July 202413.6913.8513.5013.6813.683,007,400
15 July 202413.9613.9713.6613.6913.692,700,300
12 July 202414.5614.6313.9614.1114.112,917,700
11 July 202413.4514.3013.4514.2414.243,730,400
10 July 202413.4613.6713.3113.3913.391,994,900
09 July 202413.1513.5013.1113.4213.423,622,500
08 July 202413.1913.2013.0413.1513.156,903,000
05 July 202413.4913.7313.1413.2413.244,117,300
03 July 202413.3813.8013.3813.7213.722,577,000
02 July 202413.2013.5213.1513.4113.412,953,900
01 July 202413.2113.3812.9413.1713.173,968,200
28 June 202413.1313.2212.9613.0213.024,966,000
27 June 202413.5113.5313.1413.1513.156,701,300
26 June 202413.7013.8613.6313.7913.795,477,700
25 June 202414.0814.0813.6813.7213.723,740,700
24 June 202414.2314.2613.9714.1514.154,618,400
21 June 202414.2514.3514.0214.3014.306,176,500
20 June 202415.1015.1914.2114.4014.406,658,600
18 June 202415.1615.3515.0215.0615.063,413,800
17 June 202415.1815.3914.9815.3215.326,183,400
14 June 202415.3015.3615.0215.0615.068,516,800
13 June 202416.0416.3715.3715.5015.508,364,500
12 June 202416.1916.2915.9916.1616.164,721,000
11 June 202416.0816.2015.9916.0316.034,041,000
10 June 202416.0816.3315.9916.1816.183,361,700
07 June 202416.1516.3616.0116.1116.113,616,100
06 June 202415.9016.3415.8916.3016.303,672,100
05 June 202416.3616.4315.8616.0016.003,811,800
04 June 202416.4016.5016.1716.3116.313,978,700
03 June 202416.5616.5816.2216.3816.385,084,500
31 May 202415.9216.3515.9116.0716.079,498,400
30 May 202415.9216.2515.8016.0816.087,393,500
29 May 202415.8516.0615.8115.9515.954,044,900
28 May 202415.9816.3215.8315.9615.966,047,200
24 May 202416.0016.1115.7315.9415.946,816,200
23 May 202416.1616.6015.8615.9115.918,105,400
22 May 202416.2817.8916.2116.5216.5212,681,600
21 May 202416.3616.8516.2616.4516.456,030,300
20 May 202417.0017.1716.5916.6816.684,126,800
17 May 202417.3217.7016.8117.3217.325,022,000
16 May 202416.7417.2016.5917.1617.163,969,600
15 May 202416.6416.7016.4316.6016.602,139,500
14 May 202416.5116.7016.3316.4016.402,792,500
13 May 202416.0716.9016.0516.8116.814,796,900
10 May 202415.9016.0815.8015.9015.902,495,300
09 May 202416.1116.3115.7115.8415.842,662,400
08 May 202415.4615.9415.4615.9215.923,289,600
07 May 202415.7815.9215.5515.6515.655,122,600
06 May 202416.6216.6716.1116.1716.172,411,200
03 May 202416.1916.5616.0016.4516.453,597,500
02 May 202415.2216.2615.2216.0616.068,173,900
01 May 202415.0415.2014.9414.9814.983,401,600
30 Apr 202415.5515.7315.0215.0415.045,808,100
29 Apr 202415.8515.9915.5415.8915.893,457,000
26 Apr 202416.1916.4715.6415.7315.733,467,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...