Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 140.16 | 141.23 | 137.45 | 139.30 | 139.30 | 9,590 |
| 2026-05-06 | 133.95 | 140.72 | 132.00 | 140.06 | 140.06 | 16,124 |
| 2026-05-05 | 127.49 | 129.34 | 125.61 | 127.41 | 127.41 | 2,779 |
| 2026-05-04 | 126.53 | 129.43 | 124.00 | 128.55 | 128.55 | 3,154 |
| 2026-05-01 | 126.49 | 127.95 | 124.99 | 126.00 | 126.00 | 6,230 |
| 2026-04-30 | 121.69 | 126.90 | 119.07 | 126.26 | 126.26 | 2,646 |
| 2026-04-29 | 121.01 | 123.10 | 119.11 | 120.86 | 120.86 | 5,921 |
| 2026-04-28 | 126.84 | 127.50 | 124.03 | 125.26 | 125.26 | 6,548 |
| 2026-04-27 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | 10,919 |
| 2026-04-24 | 124.00 | 128.71 | 121.12 | 128.68 | 128.68 | 14,585 |
| 2026-04-23 | 123.00 | 124.15 | 120.34 | 123.00 | 123.00 | 2,318 |
| 2026-04-22 | 124.00 | 124.92 | 122.93 | 123.72 | 123.72 | 4,844 |
| 2026-04-21 | 127.25 | 128.74 | 123.31 | 123.76 | 123.76 | 9,295 |
| 2026-04-20 | 125.53 | 127.10 | 123.28 | 126.93 | 126.93 | 67,736 |
| 2026-04-17 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | 27,777 |
| 2026-04-16 | 125.00 | 127.27 | 123.00 | 125.37 | 125.37 | 11,631 |
| 2026-04-15 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 6,845 |
| 2026-04-14 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 26,251 |
| 2026-04-13 | 109.12 | 112.36 | 108.76 | 111.86 | 111.86 | 5,459 |
| 2026-04-10 | 110.57 | 111.50 | 108.52 | 108.80 | 108.80 | 13,359 |
| 2026-04-09 | 112.58 | 113.63 | 108.00 | 108.13 | 108.13 | 8,139 |
| 2026-04-08 | 114.09 | 116.59 | 113.00 | 115.68 | 115.68 | 8,881 |
| 2026-04-07 | 111.24 | 112.00 | 109.00 | 109.60 | 109.60 | 3,148 |
| 2026-04-02 | 110.77 | 112.00 | 108.37 | 110.32 | 110.32 | 4,022 |
| 2026-04-01 | 113.08 | 113.99 | 111.29 | 112.30 | 112.30 | 13,810 |
| 2026-03-31 | 107.48 | 111.01 | 107.00 | 110.65 | 110.65 | 6,049 |
| 2026-03-30 | 107.60 | 108.71 | 105.96 | 107.18 | 107.18 | 13,789 |
| 2026-03-27 | 109.09 | 110.99 | 107.89 | 109.00 | 109.00 | 6,995 |
| 2026-03-26 | 111.80 | 112.88 | 109.61 | 109.85 | 109.85 | 7,961 |
| 2026-03-25 | 114.83 | 157.36 | 113.41 | 115.09 | 115.09 | 21,429 |
| 2026-03-24 | 113.06 | 116.49 | 111.82 | 112.89 | 112.89 | 3,691 |
| 2026-03-23 | 112.70 | 117.92 | 111.00 | 114.98 | 114.98 | 5,222 |
| 2026-03-20 | 117.70 | 118.00 | 114.10 | 114.27 | 114.27 | 12,361 |
| 2026-03-19 | 120.02 | 120.98 | 116.40 | 120.10 | 120.10 | 12,420 |
| 2026-03-18 | 124.26 | 125.68 | 121.54 | 122.68 | 122.68 | 10,427 |
| 2026-03-17 | 121.70 | 123.00 | 120.54 | 120.63 | 120.63 | 5,422 |
| 2026-03-16 | 125.23 | 126.88 | 121.85 | 125.76 | 125.76 | 12,342 |
| 2026-03-13 | 124.10 | 128.09 | 123.50 | 124.75 | 124.75 | 6,945 |
| 2026-03-12 | 123.15 | 125.23 | 122.19 | 122.52 | 122.52 | 44,052 |
| 2026-03-11 | 124.77 | 127.25 | 123.30 | 124.84 | 124.84 | 5,987 |
| 2026-03-10 | 123.89 | 128.21 | 122.70 | 126.05 | 126.05 | 17,586 |
| 2026-03-09 | 119.40 | 122.10 | 118.00 | 119.30 | 119.30 | 21,465 |
| 2026-03-06 | 122.28 | 122.50 | 118.22 | 119.57 | 119.57 | 4,257 |
| 2026-03-05 | 118.77 | 120.00 | 117.01 | 117.72 | 117.72 | 6,871 |
| 2026-03-04 | 117.20 | 121.00 | 117.03 | 119.54 | 119.54 | 8,583 |
| 2026-03-03 | 120.05 | 120.28 | 115.72 | 118.17 | 118.17 | 10,010 |
| 2026-03-02 | 120.18 | 123.84 | 119.22 | 123.65 | 123.65 | 16,986 |
| 2026-02-27 | 126.49 | 126.65 | 124.41 | 124.92 | 124.92 | 14,088 |
| 2026-02-26 | 127.00 | 130.59 | 122.93 | 124.06 | 124.06 | 24,355 |
| 2026-02-25 | 131.82 | 133.88 | 131.28 | 133.04 | 133.04 | 5,440 |
| 2026-02-24 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | 5,377 |
| 2026-02-23 | 136.02 | 136.70 | 133.78 | 135.12 | 135.12 | 5,608 |
| 2026-02-20 | 132.24 | 136.30 | 131.08 | 134.95 | 134.95 | 10,294 |
| 2026-02-19 | 138.57 | 139.50 | 136.00 | 136.27 | 136.27 | 1,118 |
| 2026-02-18 | 137.57 | 140.00 | 137.57 | 139.42 | 139.42 | 3,890 |
| 2026-02-17 | 138.50 | 140.00 | 136.51 | 139.19 | 139.19 | 10,027 |
| 2026-02-16 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 0 |
| 2026-02-13 | 136.90 | 137.30 | 136.52 | 136.52 | 136.52 | 371 |
| 2026-02-12 | 143.73 | 145.11 | 136.70 | 137.36 | 137.36 | 10,624 |
| 2026-02-11 | 147.30 | 148.99 | 142.80 | 143.58 | 143.58 | 5,162 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.