Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 146.70 | 147.70 | 145.00 | 145.40 | 145.40 | 5,877,949 |
| 2022-08-25 | 134.10 | 143.40 | 134.10 | 141.80 | 141.80 | 6,082,541 |
| 2022-08-24 | 131.20 | 131.60 | 127.50 | 129.90 | 129.90 | 4,660,118 |
| 2022-08-23 | 128.70 | 132.40 | 128.70 | 130.80 | 130.80 | 5,417,822 |
| 2022-08-22 | 126.00 | 131.50 | 126.00 | 128.90 | 128.90 | 4,735,969 |
| 2022-08-19 | 125.00 | 130.10 | 124.50 | 127.70 | 127.70 | 2,969,961 |
| 2022-08-18 | 131.00 | 131.30 | 126.80 | 128.30 | 128.30 | 4,097,599 |
| 2022-08-17 | 134.30 | 134.60 | 130.80 | 132.80 | 132.80 | 2,417,903 |
| 2022-08-16 | 137.90 | 138.60 | 132.00 | 134.10 | 134.10 | 3,214,270 |
| 2022-08-15 | 135.10 | 137.80 | 133.40 | 135.00 | 135.00 | 3,882,887 |
| 2022-08-12 | 136.80 | 137.10 | 134.80 | 136.40 | 136.40 | 3,014,881 |
| 2022-08-11 | 134.50 | 136.80 | 133.40 | 136.80 | 136.80 | 4,368,829 |
| 2022-08-10 | 133.80 | 133.80 | 128.60 | 130.10 | 130.10 | 3,053,184 |
| 2022-08-09 | 135.30 | 136.50 | 133.20 | 134.50 | 134.50 | 2,337,273 |
| 2022-08-08 | 133.80 | 136.40 | 133.50 | 135.30 | 135.30 | 2,749,364 |
| 2022-08-05 | 137.60 | 138.70 | 135.30 | 137.80 | 137.80 | 3,440,928 |
| 2022-08-04 | 133.50 | 138.00 | 133.10 | 135.80 | 135.80 | 3,403,665 |
| 2022-08-03 | 133.30 | 133.30 | 129.20 | 130.30 | 130.30 | 3,487,033 |
| 2022-08-02 | 130.00 | 130.50 | 127.00 | 128.80 | 128.80 | 4,547,859 |
| 2022-08-01 | 132.50 | 135.30 | 130.90 | 134.40 | 134.40 | 3,496,223 |
| 2022-07-29 | 139.00 | 139.20 | 130.40 | 132.50 | 132.50 | 6,066,458 |
| 2022-07-28 | 136.70 | 139.90 | 136.70 | 138.60 | 138.60 | 4,995,887 |
| 2022-07-27 | 136.80 | 137.20 | 135.60 | 136.30 | 136.30 | 3,989,581 |
| 2022-07-26 | 139.10 | 141.70 | 138.10 | 140.20 | 140.20 | 2,892,117 |
| 2022-07-25 | 139.30 | 139.30 | 136.10 | 138.00 | 138.00 | 3,098,015 |
| 2022-07-22 | 141.30 | 143.20 | 139.70 | 140.10 | 140.10 | 3,044,996 |
| 2022-07-21 | 140.40 | 140.40 | 136.60 | 139.10 | 139.10 | 4,586,896 |
| 2022-07-20 | 140.80 | 143.70 | 139.80 | 140.60 | 140.60 | 3,765,388 |
| 2022-07-19 | 138.60 | 139.20 | 136.40 | 137.20 | 137.20 | 3,522,368 |
| 2022-07-18 | 137.30 | 142.70 | 135.00 | 141.40 | 141.40 | 4,070,001 |
| 2022-07-15 | 140.00 | 140.70 | 136.00 | 137.30 | 137.30 | 5,775,505 |
| 2022-07-14 | 143.80 | 145.40 | 141.90 | 144.30 | 144.30 | 5,665,914 |
| 2022-07-13 | 142.30 | 144.90 | 141.20 | 141.70 | 141.70 | 5,700,611 |
| 2022-07-12 | 141.40 | 143.90 | 140.50 | 142.30 | 142.30 | 3,668,345 |
| 2022-07-11 | 149.20 | 149.20 | 143.30 | 144.80 | 144.80 | 5,221,500 |
| 2022-07-08 | 151.90 | 152.60 | 149.30 | 150.00 | 150.00 | 5,082,064 |
| 2022-07-07 | 146.00 | 147.30 | 142.70 | 147.00 | 147.00 | 5,450,878 |
| 2022-07-06 | 152.00 | 152.60 | 148.10 | 149.90 | 149.90 | 4,813,346 |
| 2022-07-05 | 154.00 | 155.20 | 151.50 | 152.00 | 152.00 | 4,869,115 |
| 2022-07-04 | 148.50 | 152.10 | 147.20 | 151.90 | 151.90 | 8,302,227 |
| 2022-06-30 | 150.80 | 152.40 | 147.00 | 148.50 | 148.50 | 8,309,126 |
| 2022-06-29 | 150.30 | 153.40 | 148.10 | 150.00 | 150.00 | 6,802,602 |
| 2022-06-28 | 152.60 | 155.70 | 149.90 | 154.70 | 154.70 | 7,312,854 |
| 2022-06-27 | 151.00 | 154.50 | 149.70 | 152.50 | 152.50 | 8,393,821 |
| 2022-06-24 | 144.30 | 149.30 | 143.70 | 147.80 | 147.80 | 6,948,769 |
| 2022-06-23 | 141.80 | 144.00 | 140.30 | 142.20 | 142.20 | 5,220,312 |
| 2022-06-22 | 145.00 | 145.00 | 140.40 | 140.50 | 140.50 | 6,512,792 |
| 2022-06-21 | 142.00 | 144.20 | 140.50 | 143.10 | 143.10 | 5,723,523 |
| 2022-06-20 | 139.20 | 141.10 | 137.40 | 139.90 | 139.90 | 4,377,326 |
| 2022-06-17 | 134.40 | 141.20 | 134.40 | 138.90 | 138.90 | 6,143,057 |
| 2022-06-16 | 146.60 | 146.60 | 136.80 | 138.20 | 138.20 | 7,251,334 |
| 2022-06-15 | 139.90 | 145.40 | 139.50 | 142.30 | 142.30 | 9,403,715 |
| 2022-06-14 | 130.90 | 137.00 | 130.00 | 136.20 | 136.20 | 9,264,242 |
| 2022-06-13 | 139.00 | 141.50 | 137.50 | 139.10 | 139.10 | 9,549,418 |
| 2022-06-10 | 140.70 | 150.90 | 140.30 | 149.90 | 149.90 | 30,540,279 |
| 2022-06-09 | 151.40 | 152.80 | 147.10 | 149.80 | 149.80 | 14,083,190 |
| 2022-06-08 | 147.90 | 153.00 | 147.20 | 152.10 | 152.10 | 12,926,190 |
| 2022-06-07 | 143.90 | 144.50 | 141.00 | 143.40 | 143.40 | 6,791,073 |
| 2022-06-06 | 143.00 | 147.90 | 141.70 | 146.30 | 146.30 | 7,527,041 |
| 2022-06-02 | 139.70 | 140.20 | 138.50 | 139.10 | 139.10 | 5,275,571 |
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.