Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 161.80 | 161.90 | 156.70 | 158.10 | 158.10 | 8,197,820 |
| 2022-03-01 | 147.40 | 149.40 | 146.30 | 148.10 | 148.10 | 2,533,393 |
| 2022-02-28 | 146.30 | 147.40 | 144.00 | 147.40 | 147.40 | 3,579,241 |
| 2022-02-25 | 146.60 | 148.10 | 144.10 | 144.80 | 144.80 | 3,553,570 |
| 2022-02-24 | 146.50 | 147.00 | 141.50 | 142.80 | 142.80 | 4,574,711 |
| 2022-02-23 | 148.10 | 152.20 | 148.00 | 150.90 | 150.90 | 3,386,612 |
| 2022-02-22 | 150.30 | 152.40 | 148.20 | 151.30 | 151.30 | 3,297,882 |
| 2022-02-21 | 154.00 | 156.10 | 152.10 | 153.70 | 153.70 | 3,146,005 |
| 2022-02-18 | 163.60 | 165.60 | 159.60 | 160.10 | 160.10 | 2,583,870 |
| 2022-02-17 | 163.00 | 165.00 | 161.00 | 163.60 | 163.60 | 2,500,738 |
| 2022-02-16 | 160.70 | 162.50 | 160.50 | 161.60 | 161.60 | 1,996,592 |
| 2022-02-15 | 157.50 | 158.30 | 155.00 | 156.60 | 156.60 | 1,455,374 |
| 2022-02-14 | 156.70 | 158.00 | 154.80 | 156.10 | 156.10 | 1,566,201 |
| 2022-02-11 | 159.80 | 160.20 | 157.00 | 158.90 | 158.90 | 1,713,234 |
| 2022-02-10 | 160.00 | 161.20 | 158.20 | 159.80 | 159.80 | 1,620,263 |
| 2022-02-09 | 156.50 | 159.30 | 155.00 | 157.50 | 157.50 | 3,702,834 |
| 2022-02-08 | 152.20 | 152.90 | 149.30 | 150.40 | 150.40 | 1,696,309 |
| 2022-02-07 | 152.90 | 154.60 | 151.60 | 153.30 | 153.30 | 1,713,450 |
| 2022-02-04 | 151.20 | 152.50 | 149.50 | 152.40 | 152.40 | 3,203,701 |
| 2022-01-31 | 141.90 | 146.30 | 141.10 | 143.80 | 143.80 | 1,796,835 |
| 2022-01-28 | 144.70 | 144.70 | 140.00 | 141.50 | 141.50 | 3,243,381 |
| 2022-01-27 | 145.10 | 145.60 | 141.30 | 142.50 | 142.50 | 4,579,823 |
| 2022-01-26 | 147.00 | 150.10 | 147.00 | 148.50 | 148.50 | 2,404,475 |
| 2022-01-25 | 145.90 | 147.70 | 143.50 | 145.70 | 145.70 | 5,014,669 |
| 2022-01-24 | 155.70 | 155.70 | 151.50 | 152.40 | 152.40 | 3,733,910 |
| 2022-01-21 | 159.30 | 160.70 | 155.50 | 159.70 | 159.70 | 5,056,648 |
| 2022-01-20 | 152.00 | 159.30 | 149.50 | 158.30 | 158.30 | 6,744,776 |
| 2022-01-19 | 151.90 | 152.30 | 148.30 | 148.90 | 148.90 | 2,216,015 |
| 2022-01-18 | 149.70 | 150.70 | 146.90 | 147.80 | 147.80 | 3,269,677 |
| 2022-01-17 | 150.30 | 150.40 | 146.70 | 147.50 | 147.50 | 1,991,691 |
| 2022-01-14 | 149.00 | 150.10 | 147.20 | 149.90 | 149.90 | 2,249,191 |
| 2022-01-13 | 156.20 | 156.40 | 151.60 | 153.00 | 153.00 | 3,063,272 |
| 2022-01-12 | 152.10 | 156.50 | 151.70 | 155.40 | 155.40 | 5,374,938 |
| 2022-01-11 | 148.00 | 148.90 | 145.70 | 146.50 | 146.50 | 3,433,339 |
| 2022-01-10 | 149.70 | 152.40 | 147.50 | 151.80 | 151.80 | 2,604,588 |
| 2022-01-07 | 146.60 | 149.30 | 145.80 | 149.00 | 149.00 | 3,141,650 |
| 2022-01-06 | 140.70 | 142.50 | 139.30 | 142.00 | 142.00 | 2,129,465 |
| 2022-01-05 | 143.80 | 143.80 | 138.90 | 139.10 | 139.10 | 3,869,761 |
| 2022-01-04 | 145.80 | 146.80 | 144.20 | 144.90 | 144.90 | 2,769,847 |
| 2022-01-03 | 146.00 | 147.30 | 143.30 | 143.60 | 143.60 | 1,175,223 |
| 2021-12-31 | 145.10 | 146.50 | 144.00 | 144.60 | 144.60 | 3,596,973 |
| 2021-12-30 | 133.40 | 135.00 | 132.00 | 133.50 | 133.50 | 2,390,127 |
| 2021-12-29 | 136.60 | 137.50 | 135.50 | 136.70 | 136.70 | 2,188,375 |
| 2021-12-28 | 141.00 | 141.00 | 138.10 | 139.60 | 139.60 | 2,446,237 |
| 2021-12-24 | 141.00 | 141.00 | 138.10 | 139.10 | 139.10 | 909,584 |
| 2021-12-23 | 139.20 | 141.00 | 137.90 | 138.60 | 138.60 | 1,657,542 |
| 2021-12-22 | 143.90 | 143.90 | 137.90 | 139.00 | 139.00 | 2,016,026 |
| 2021-12-21 | 135.20 | 137.10 | 134.10 | 136.60 | 136.60 | 2,346,053 |
| 2021-12-20 | 140.50 | 141.50 | 134.70 | 135.60 | 135.60 | 3,581,209 |
| 2021-12-17 | 138.20 | 138.20 | 136.50 | 137.90 | 137.90 | 4,928,271 |
| 2021-12-16 | 137.00 | 140.20 | 136.00 | 139.10 | 139.10 | 2,403,104 |
| 2021-12-15 | 138.90 | 140.30 | 135.90 | 136.50 | 136.50 | 2,144,992 |
| 2021-12-14 | 141.50 | 141.50 | 139.20 | 140.30 | 140.30 | 2,803,419 |
| 2021-12-13 | 146.20 | 148.60 | 144.80 | 145.20 | 145.20 | 2,331,171 |
| 2021-12-10 | 145.90 | 147.20 | 145.00 | 145.90 | 145.90 | 1,920,718 |
| 2021-12-09 | 148.90 | 148.90 | 146.00 | 147.20 | 147.20 | 2,669,056 |
| 2021-12-08 | 148.50 | 148.50 | 144.30 | 145.00 | 145.00 | 3,024,538 |
| 2021-12-07 | 145.00 | 148.20 | 141.60 | 148.00 | 148.00 | 5,397,765 |
| 2021-12-06 | 135.00 | 138.00 | 133.60 | 134.80 | 134.80 | 7,028,530 |
| 2021-12-03 | 146.60 | 146.60 | 141.00 | 143.00 | 143.00 | 4,342,567 |
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.