Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 103.00 | 104.90 | 102.40 | 103.70 | 103.70 | 3,654,055 |
| 2024-02-14 | 100.50 | 103.00 | 99.100 | 102.60 | 102.60 | 4,551,738 |
| 2024-02-09 | 100.80 | 101.70 | 99.750 | 101.20 | 101.20 | 2,391,578 |
| 2024-02-08 | 102.80 | 103.60 | 101.30 | 102.90 | 102.90 | 5,011,331 |
| 2024-02-07 | 104.50 | 105.80 | 102.20 | 103.10 | 103.10 | 7,601,054 |
| 2024-02-06 | 100.80 | 106.20 | 100.60 | 105.80 | 105.80 | 9,206,612 |
| 2024-02-05 | 99.900 | 102.80 | 99.500 | 100.90 | 100.90 | 5,184,360 |
| 2024-02-02 | 104.20 | 105.60 | 100.40 | 102.00 | 102.00 | 5,582,777 |
| 2024-02-01 | 102.80 | 105.00 | 101.60 | 102.80 | 102.80 | 7,577,091 |
| 2024-01-31 | 102.30 | 103.60 | 100.60 | 101.40 | 101.40 | 6,043,254 |
| 2024-01-30 | 103.60 | 104.90 | 102.70 | 103.40 | 103.40 | 6,777,805 |
| 2024-01-29 | 105.10 | 107.20 | 104.50 | 105.10 | 105.10 | 6,408,267 |
| 2024-01-26 | 105.30 | 106.30 | 102.20 | 103.10 | 103.10 | 11,076,910 |
| 2024-01-25 | 107.40 | 107.80 | 105.80 | 106.80 | 106.80 | 14,670,460 |
| 2024-01-24 | 104.70 | 106.30 | 101.30 | 105.10 | 105.10 | 14,025,120 |
| 2024-01-23 | 96.000 | 100.60 | 95.250 | 98.500 | 98.500 | 10,925,930 |
| 2024-01-22 | 99.000 | 99.200 | 94.300 | 95.600 | 95.600 | 11,717,260 |
| 2024-01-19 | 100.80 | 101.80 | 98.350 | 99.200 | 99.200 | 9,099,260 |
| 2024-01-18 | 99.500 | 100.80 | 98.500 | 99.750 | 99.750 | 11,618,500 |
| 2024-01-17 | 101.20 | 101.30 | 95.250 | 96.800 | 96.800 | 17,302,260 |
| 2024-01-16 | 101.20 | 104.80 | 100.30 | 100.70 | 100.70 | 17,793,221 |
| 2024-01-15 | 107.30 | 107.30 | 99.950 | 100.50 | 100.50 | 28,296,270 |
| 2024-01-12 | 115.00 | 116.10 | 113.20 | 113.60 | 113.60 | 3,032,087 |
| 2024-01-11 | 112.80 | 116.00 | 112.00 | 114.50 | 114.50 | 5,009,657 |
| 2024-01-10 | 113.20 | 114.50 | 112.40 | 113.80 | 113.80 | 4,233,301 |
| 2024-01-09 | 115.00 | 115.50 | 113.10 | 113.60 | 113.60 | 5,464,085 |
| 2024-01-08 | 114.90 | 116.30 | 112.80 | 113.00 | 113.00 | 6,398,434 |
| 2024-01-05 | 115.40 | 116.80 | 114.20 | 115.30 | 115.30 | 6,499,319 |
| 2024-01-04 | 114.20 | 114.90 | 112.60 | 114.70 | 114.70 | 4,103,948 |
| 2024-01-03 | 112.40 | 113.00 | 111.40 | 112.50 | 112.50 | 5,385,814 |
| 2024-01-02 | 118.00 | 119.90 | 114.60 | 115.30 | 115.30 | 3,485,981 |
| 2023-12-29 | 115.90 | 116.90 | 115.10 | 116.10 | 116.10 | 4,328,726 |
| 2023-12-28 | 112.50 | 115.90 | 111.20 | 114.90 | 114.90 | 4,372,699 |
| 2023-12-27 | 111.90 | 113.00 | 109.90 | 111.50 | 111.50 | 4,296,829 |
| 2023-12-22 | 114.20 | 116.40 | 109.30 | 110.90 | 110.90 | 10,057,960 |
| 2023-12-21 | 110.50 | 112.90 | 110.10 | 112.20 | 112.20 | 5,372,844 |
| 2023-12-20 | 111.00 | 112.60 | 110.30 | 110.60 | 110.60 | 4,544,817 |
| 2023-12-19 | 109.80 | 110.10 | 108.30 | 109.30 | 109.30 | 3,963,903 |
| 2023-12-18 | 110.00 | 110.50 | 108.70 | 109.70 | 109.70 | 5,842,566 |
| 2023-12-15 | 110.70 | 113.20 | 110.20 | 111.60 | 111.60 | 10,016,520 |
| 2023-12-14 | 110.70 | 111.90 | 106.50 | 107.20 | 107.20 | 8,806,366 |
| 2023-12-13 | 109.40 | 110.40 | 108.00 | 109.40 | 109.40 | 4,727,883 |
| 2023-12-12 | 110.10 | 111.30 | 109.40 | 110.50 | 110.50 | 5,385,808 |
| 2023-12-11 | 110.00 | 110.00 | 107.00 | 108.20 | 108.20 | 8,893,788 |
| 2023-12-08 | 111.80 | 113.50 | 111.00 | 111.80 | 111.80 | 12,170,730 |
| 2023-12-07 | 111.80 | 111.80 | 109.20 | 111.40 | 111.40 | 5,435,864 |
| 2023-12-06 | 110.60 | 113.60 | 110.10 | 112.40 | 112.40 | 7,132,708 |
| 2023-12-05 | 110.80 | 110.90 | 107.50 | 108.90 | 108.90 | 9,378,848 |
| 2023-12-04 | 115.30 | 115.60 | 111.30 | 111.60 | 111.60 | 6,924,977 |
| 2023-12-01 | 115.40 | 116.20 | 114.40 | 114.90 | 114.90 | 6,432,151 |
| 2023-11-30 | 115.10 | 116.50 | 112.10 | 116.10 | 116.10 | 10,080,460 |
| 2023-11-29 | 117.40 | 117.40 | 114.30 | 115.10 | 115.10 | 12,378,630 |
| 2023-11-28 | 121.20 | 121.30 | 119.90 | 120.00 | 120.00 | 8,306,277 |
| 2023-11-27 | 119.70 | 120.90 | 118.90 | 119.80 | 119.80 | 7,511,842 |
| 2023-11-24 | 118.60 | 120.20 | 117.80 | 118.20 | 118.20 | 6,758,657 |
| 2023-11-23 | 116.70 | 120.60 | 116.20 | 119.80 | 119.80 | 17,628,631 |
| 2023-11-22 | 109.60 | 114.20 | 109.30 | 112.20 | 112.20 | 13,427,430 |
| 2023-11-21 | 108.20 | 110.40 | 107.00 | 107.40 | 107.40 | 11,737,440 |
| 2023-11-20 | 104.30 | 105.00 | 102.90 | 104.50 | 104.50 | 9,894,060 |
| 2023-11-17 | 106.00 | 106.50 | 102.50 | 103.50 | 103.50 | 8,593,418 |
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.