Australia markets closed

Vipshop Holdings Limited (VIPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.73+0.27 (+1.61%)
As of 10:10AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.3416.8416.3516.7316.73501,112
27 Mar 202416.0016.5115.7316.4616.465,244,800
26 Mar 202416.6516.7815.9916.1116.115,408,600
25 Mar 202416.6516.7816.5016.6016.602,780,100
22 Mar 202417.2017.2416.4716.6216.624,998,000
21 Mar 202417.8118.0817.6217.6817.683,324,500
20 Mar 202417.3017.7917.1717.7717.772,624,600
19 Mar 202416.9917.4016.9117.1217.123,340,000
18 Mar 202417.4117.5217.0517.1617.163,147,700
15 Mar 202417.3417.6317.1317.2217.223,961,500
14 Mar 202417.2017.5417.1617.2717.273,968,900
14 Mar 20240.43 Dividend
13 Mar 202417.6918.0717.5117.5217.095,831,600
12 Mar 202417.1017.9417.0417.6017.177,786,200
11 Mar 202417.4417.6216.8316.8616.455,070,800
08 Mar 202417.3917.6717.0817.2816.863,119,000
07 Mar 202417.5917.7217.2817.4817.053,863,400
06 Mar 202418.4918.7517.6417.7517.314,219,500
05 Mar 202417.9018.0017.4217.7717.337,337,600
04 Mar 202419.4019.4017.9117.9417.509,325,500
01 Mar 202419.4919.6518.9419.3618.884,986,600
29 Feb 202419.7220.0018.8419.2518.787,049,400
28 Feb 202419.0320.1918.8119.5319.0515,137,000
27 Feb 202417.3817.5517.0217.3416.913,075,100
26 Feb 202416.8817.3916.8517.1716.753,184,000
23 Feb 202416.8817.0816.5916.9916.571,708,700
22 Feb 202416.7116.8316.4216.7816.371,939,200
21 Feb 202416.7816.9316.3516.5216.112,512,600
20 Feb 202416.8816.9316.1416.5716.163,066,400
16 Feb 202417.3517.5816.8416.8816.472,429,900
15 Feb 202417.0017.4416.9517.2016.781,812,300
14 Feb 202416.7016.8916.5616.8916.481,437,600
13 Feb 202416.6416.9216.3816.4716.071,271,700
12 Feb 202416.8717.3516.8717.0716.651,583,900
09 Feb 202416.4616.8416.3116.7916.381,223,000
08 Feb 202416.7016.9916.3616.4716.072,322,000
07 Feb 202416.5417.0216.3716.8916.482,380,500
06 Feb 202416.5117.1516.3017.1116.693,593,400
05 Feb 202415.9416.2015.7416.0215.631,985,700
02 Feb 202416.2016.2915.7416.0015.612,001,600
01 Feb 202416.0916.4616.0916.4116.012,749,800
31 Jan 202415.5716.4215.5615.8915.502,489,500
30 Jan 202415.6715.9615.6215.8315.442,262,100
29 Jan 202416.0816.1315.6215.9415.552,237,800
26 Jan 202415.7116.0615.6316.0615.672,197,900
25 Jan 202416.4616.7515.9315.9515.563,325,500
24 Jan 202415.7216.5015.6716.4216.025,354,400
23 Jan 202415.4915.7415.0715.1914.823,596,800
22 Jan 202414.5314.9914.4514.9514.583,220,400
19 Jan 202414.9615.2414.7415.0314.663,139,200
18 Jan 202415.8015.9015.0515.1114.742,959,500
17 Jan 202415.6016.0415.2915.7615.373,656,000
16 Jan 202416.0116.4815.8016.1215.722,950,800
12 Jan 202416.9517.0016.6616.6716.261,290,400
11 Jan 202416.9217.1716.7916.8916.482,590,900
10 Jan 202416.4816.9516.4716.8516.443,709,600
09 Jan 202416.0416.5516.0116.5116.103,674,100
08 Jan 202416.2816.4316.0116.3015.904,129,400
05 Jan 202417.0617.0916.5616.5916.181,959,500
04 Jan 202417.4017.4817.2017.2716.852,178,200
03 Jan 202417.4117.5417.1017.4817.052,105,500
02 Jan 202417.3617.5817.1717.3716.941,896,400
29 Dec 202317.6118.0317.4817.7617.323,164,000
28 Dec 202317.2218.2017.2217.5417.115,388,900
27 Dec 202316.7617.1016.6616.8616.452,869,200
26 Dec 202316.9617.0216.5616.6416.231,544,400
22 Dec 202316.8917.0116.7516.9116.491,813,100
21 Dec 202316.4017.1216.3417.1216.702,700,800
20 Dec 202316.4516.5716.1816.1815.782,144,100
19 Dec 202316.6416.8216.4816.6316.221,731,000
18 Dec 202316.8016.8716.5016.7916.381,909,400
15 Dec 202316.9016.9516.5116.7516.344,774,200
14 Dec 202316.1016.5716.0716.5316.123,929,800
13 Dec 202315.6715.9915.6015.9715.584,151,000
12 Dec 202315.4515.7315.3115.6815.302,822,400
11 Dec 202315.2215.5715.0015.4015.023,074,000
08 Dec 202315.3215.5015.2315.2714.903,585,400
07 Dec 202315.2315.5315.1615.4415.063,542,900
06 Dec 202315.3515.5115.2415.2614.894,013,500
05 Dec 202315.0215.2614.7515.2114.844,232,800
04 Dec 202315.4315.7115.0815.2914.912,765,500
01 Dec 202316.0416.2715.4315.6615.282,305,200
30 Nov 202316.1816.5315.9716.0315.646,165,700
29 Nov 202316.1716.4515.9116.3315.933,829,200
28 Nov 202316.2516.7516.2516.4316.033,106,700
27 Nov 202316.3716.5416.1416.1615.763,360,500
24 Nov 202316.0116.6216.0116.5516.142,490,500
22 Nov 202315.8116.1815.7516.1515.752,877,100
21 Nov 202316.3216.3715.5615.7515.363,269,200
20 Nov 202315.6416.5615.6316.4516.054,371,200
17 Nov 202315.3015.5915.3015.5215.143,152,600
16 Nov 202315.2215.7015.0315.3114.934,290,600
15 Nov 202315.3916.6415.3515.7815.398,157,100
14 Nov 202314.7115.4614.3614.8014.446,774,000
13 Nov 202314.3814.4214.1414.3013.953,947,800
10 Nov 202314.0714.3313.9014.2913.942,735,400
09 Nov 202314.4714.5714.1414.1513.803,402,800
08 Nov 202314.7114.8314.4214.5314.173,942,900
07 Nov 202315.1715.1814.6414.8414.482,691,200
06 Nov 202315.7015.9215.2915.2914.913,749,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...