Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 83.150 | 83.200 | 81.600 | 82.650 | 82.650 | 2,964,229 |
| 2024-08-09 | 83.700 | 84.900 | 83.050 | 83.200 | 83.200 | 9,741,057 |
| 2024-08-08 | 80.500 | 82.000 | 79.300 | 80.900 | 80.900 | 4,870,087 |
| 2024-08-07 | 81.100 | 82.200 | 80.550 | 81.250 | 81.250 | 5,859,018 |
| 2024-08-06 | 81.050 | 81.550 | 79.600 | 80.000 | 80.000 | 6,294,308 |
| 2024-08-05 | 81.600 | 82.550 | 79.500 | 81.050 | 81.050 | 10,488,980 |
| 2024-08-02 | 84.300 | 84.500 | 82.600 | 83.500 | 83.500 | 9,652,685 |
| 2024-08-01 | 86.700 | 87.150 | 85.350 | 85.850 | 85.850 | 7,023,579 |
| 2024-07-31 | 87.000 | 88.550 | 86.050 | 87.700 | 87.700 | 7,550,788 |
| 2024-07-30 | 88.000 | 88.000 | 86.500 | 87.150 | 87.150 | 6,402,018 |
| 2024-07-29 | 87.250 | 87.750 | 86.450 | 86.800 | 86.800 | 4,662,257 |
| 2024-07-26 | 85.450 | 86.750 | 85.050 | 85.600 | 85.600 | 4,341,557 |
| 2024-07-25 | 86.850 | 87.400 | 85.150 | 85.800 | 85.800 | 7,478,507 |
| 2024-07-24 | 88.250 | 89.200 | 87.400 | 87.750 | 87.750 | 5,717,276 |
| 2024-07-23 | 90.000 | 90.050 | 87.850 | 88.250 | 88.250 | 5,409,610 |
| 2024-07-22 | 88.150 | 90.100 | 87.100 | 89.450 | 89.450 | 5,954,479 |
| 2024-07-19 | 88.900 | 89.300 | 87.850 | 88.150 | 88.150 | 6,237,239 |
| 2024-07-18 | 89.300 | 90.000 | 88.250 | 89.450 | 89.450 | 9,983,611 |
| 2024-07-17 | 91.200 | 92.150 | 90.500 | 91.650 | 91.650 | 6,262,846 |
| 2024-07-16 | 91.500 | 92.300 | 90.100 | 91.150 | 91.150 | 11,606,410 |
| 2024-07-15 | 96.900 | 97.000 | 93.100 | 93.950 | 93.950 | 19,236,410 |
| 2024-07-12 | 98.000 | 99.800 | 98.000 | 99.500 | 99.500 | 14,313,160 |
| 2024-07-11 | 96.100 | 97.500 | 94.900 | 97.200 | 97.200 | 13,587,630 |
| 2024-07-10 | 93.000 | 97.150 | 93.000 | 95.050 | 95.050 | 32,939,039 |
| 2024-07-09 | 86.350 | 86.650 | 84.850 | 86.300 | 86.300 | 4,955,923 |
| 2024-07-08 | 86.050 | 87.150 | 86.000 | 86.400 | 86.400 | 3,213,560 |
| 2024-07-05 | 87.100 | 87.850 | 86.000 | 86.400 | 86.400 | 3,929,170 |
| 2024-07-04 | 87.600 | 88.500 | 86.800 | 87.300 | 87.300 | 4,485,116 |
| 2024-07-03 | 84.750 | 86.800 | 84.250 | 86.200 | 86.200 | 7,686,537 |
| 2024-07-02 | 84.900 | 85.050 | 83.400 | 83.900 | 83.900 | 9,441,194 |
| 2024-06-28 | 86.050 | 86.600 | 85.050 | 85.250 | 85.250 | 8,150,729 |
| 2024-06-27 | 86.150 | 86.850 | 85.600 | 86.100 | 86.100 | 9,129,123 |
| 2024-06-26 | 86.600 | 87.900 | 86.400 | 87.300 | 87.300 | 8,338,090 |
| 2024-06-25 | 86.350 | 87.200 | 86.100 | 86.900 | 86.900 | 8,793,687 |
| 2024-06-24 | 86.000 | 86.500 | 85.300 | 86.350 | 86.350 | 7,289,027 |
| 2024-06-21 | 86.800 | 87.450 | 86.600 | 87.350 | 87.350 | 12,885,220 |
| 2024-06-20 | 90.550 | 91.100 | 88.450 | 88.850 | 88.850 | 5,198,976 |
| 2024-06-19 | 89.200 | 90.700 | 88.650 | 90.450 | 90.450 | 5,666,135 |
| 2024-06-18 | 89.900 | 89.900 | 87.800 | 88.400 | 88.400 | 9,248,019 |
| 2024-06-17 | 90.800 | 90.900 | 89.900 | 90.650 | 90.650 | 9,146,211 |
| 2024-06-14 | 92.250 | 92.250 | 91.100 | 91.600 | 91.600 | 7,926,324 |
| 2024-06-13 | 92.550 | 92.800 | 91.550 | 92.450 | 92.450 | 7,048,524 |
| 2024-06-12 | 92.200 | 92.600 | 91.200 | 91.350 | 91.350 | 11,083,530 |
| 2024-06-11 | 92.800 | 93.050 | 91.800 | 92.750 | 92.750 | 12,414,800 |
| 2024-06-07 | 95.500 | 95.700 | 94.600 | 94.600 | 94.600 | 9,100,599 |
| 2024-06-06 | 95.050 | 96.000 | 94.300 | 94.650 | 94.650 | 9,478,810 |
| 2024-06-05 | 93.500 | 95.150 | 93.150 | 93.950 | 93.950 | 8,519,329 |
| 2024-06-04 | 93.900 | 94.700 | 93.650 | 94.300 | 94.300 | 4,873,751 |
| 2024-06-03 | 94.950 | 96.000 | 94.350 | 95.000 | 95.000 | 8,495,013 |
| 2024-05-31 | 96.100 | 97.200 | 93.500 | 93.500 | 93.500 | 15,220,430 |
| 2024-05-30 | 95.700 | 96.900 | 94.500 | 94.800 | 94.800 | 10,334,790 |
| 2024-05-29 | 96.500 | 97.500 | 94.750 | 95.850 | 95.850 | 12,442,420 |
| 2024-05-28 | 98.150 | 100.20 | 97.700 | 97.850 | 97.850 | 6,103,194 |
| 2024-05-27 | 98.000 | 98.500 | 96.100 | 98.100 | 98.100 | 6,988,061 |
| 2024-05-24 | 98.500 | 99.950 | 97.500 | 97.900 | 97.900 | 7,603,415 |
| 2024-05-23 | 100.00 | 100.30 | 99.050 | 99.050 | 99.050 | 9,089,403 |
| 2024-05-22 | 101.70 | 102.60 | 100.10 | 100.80 | 100.80 | 12,282,820 |
| 2024-05-21 | 106.10 | 106.20 | 102.50 | 102.80 | 102.80 | 11,718,630 |
| 2024-05-20 | 107.90 | 108.20 | 106.80 | 107.40 | 107.40 | 11,318,950 |
| 2024-05-17 | 111.90 | 114.00 | 110.00 | 110.90 | 110.90 | 16,803,529 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.