NYSE - Delayed Quote USD

Vipshop Holdings Limited (VIPS)

Compare
13.54 +0.28 (+2.11%)
At close: November 20 at 4:00 PM EST
13.52 -0.02 (-0.15%)
Pre-Market: 5:15 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 13.35 13.56 13.20 13.54 13.54 2,629,000
Nov 19, 2024 13.53 14.10 13.23 13.26 13.26 3,827,700
Nov 18, 2024 13.98 14.06 13.73 13.88 13.88 3,873,400
Nov 15, 2024 14.05 14.16 13.89 13.93 13.93 1,951,600
Nov 14, 2024 13.68 14.04 13.68 13.96 13.96 2,662,500
Nov 13, 2024 14.00 14.07 13.82 13.94 13.94 2,963,700
Nov 12, 2024 13.65 13.98 13.52 13.86 13.86 3,231,400
Nov 11, 2024 13.80 14.04 13.64 13.97 13.97 3,495,600
Nov 8, 2024 14.41 14.48 13.96 13.97 13.97 3,637,400
Nov 7, 2024 14.89 15.12 14.61 14.78 14.78 2,976,000
Nov 6, 2024 14.49 14.71 14.04 14.68 14.68 2,827,600
Nov 5, 2024 14.80 15.06 14.30 14.58 14.58 2,663,000
Nov 4, 2024 14.46 14.93 14.42 14.59 14.59 1,793,600
Nov 1, 2024 14.45 14.56 14.12 14.19 14.19 2,029,100
Oct 31, 2024 14.24 14.48 14.08 14.44 14.44 2,761,000
Oct 30, 2024 14.27 14.47 14.15 14.24 14.24 1,955,300
Oct 29, 2024 14.73 14.86 14.48 14.57 14.57 2,197,500
Oct 28, 2024 14.20 14.88 14.17 14.70 14.70 1,865,100
Oct 25, 2024 14.19 14.21 13.94 14.09 14.09 1,636,700
Oct 24, 2024 14.13 14.23 13.83 14.05 14.05 1,896,600
Oct 23, 2024 14.07 14.20 13.93 14.13 14.13 1,936,700
Oct 22, 2024 14.07 14.40 13.89 14.00 14.00 2,854,000
Oct 21, 2024 14.18 14.29 13.95 14.02 14.02 3,077,900
Oct 18, 2024 15.06 15.15 14.29 14.30 14.30 3,166,900
Oct 17, 2024 14.80 14.88 14.38 14.44 14.44 2,748,900
Oct 16, 2024 15.63 15.68 15.14 15.16 15.16 2,861,300
Oct 15, 2024 15.89 15.95 15.15 15.30 15.30 4,334,400
Oct 14, 2024 16.40 16.60 16.17 16.45 16.45 2,361,500
Oct 11, 2024 16.06 16.59 16.06 16.50 16.50 1,992,400
Oct 10, 2024 16.59 16.68 16.13 16.52 16.52 2,251,400
Oct 9, 2024 16.01 16.82 15.93 16.61 16.61 3,931,600
Oct 8, 2024 16.00 16.57 15.84 16.53 16.53 3,554,600
Oct 7, 2024 17.57 17.84 16.98 17.29 17.29 5,394,000
Oct 4, 2024 17.40 17.63 17.13 17.44 17.44 3,467,100
Oct 3, 2024 16.71 17.34 16.71 17.13 17.13 3,274,600
Oct 2, 2024 17.42 17.66 16.89 17.30 17.30 7,417,200
Oct 1, 2024 15.80 16.59 15.67 16.58 16.58 4,161,200
Sep 30, 2024 16.50 16.79 15.73 15.73 15.73 9,866,700
Sep 27, 2024 15.60 16.14 15.37 15.77 15.77 9,282,500
Sep 26, 2024 15.62 15.90 14.47 15.28 15.28 14,553,400
Sep 25, 2024 13.84 14.14 13.60 13.84 13.84 6,596,100
Sep 24, 2024 13.96 14.52 13.87 14.44 14.44 7,987,900
Sep 23, 2024 13.08 13.35 13.06 13.33 13.33 2,241,300
Sep 20, 2024 13.26 13.34 13.01 13.14 13.14 3,592,400
Sep 19, 2024 13.21 13.38 12.93 13.36 13.36 3,080,700
Sep 18, 2024 12.95 13.00 12.78 12.84 12.84 1,864,400
Sep 17, 2024 12.96 13.15 12.89 12.93 12.93 2,153,400
Sep 16, 2024 12.90 12.90 12.76 12.84 12.84 1,638,300
Sep 13, 2024 12.83 12.90 12.72 12.80 12.80 3,402,100
Sep 12, 2024 12.80 12.86 12.67 12.81 12.81 2,338,900
Sep 11, 2024 12.97 13.07 12.73 12.80 12.80 2,605,500
Sep 10, 2024 12.84 13.23 12.77 12.97 12.97 3,672,100
Sep 9, 2024 12.52 12.85 12.51 12.74 12.74 4,450,300
Sep 6, 2024 12.34 12.63 12.27 12.48 12.48 3,396,000
Sep 5, 2024 12.40 12.60 12.34 12.40 12.40 3,543,000
Sep 4, 2024 12.45 12.55 12.33 12.42 12.42 2,610,600
Sep 3, 2024 12.50 12.66 12.39 12.44 12.44 2,934,500
Aug 30, 2024 12.70 12.79 12.41 12.54 12.54 6,438,400
Aug 29, 2024 12.51 12.76 12.49 12.55 12.55 3,114,200
Aug 28, 2024 12.20 12.48 12.15 12.26 12.26 4,422,500
Aug 27, 2024 12.83 12.98 12.33 12.34 12.34 4,953,100
Aug 26, 2024 11.98 12.70 11.93 12.59 12.59 6,099,200
Aug 23, 2024 12.70 12.98 12.63 12.68 12.68 6,622,000
Aug 22, 2024 12.68 12.89 12.46 12.51 12.51 5,274,600
Aug 21, 2024 11.70 12.90 11.67 12.70 12.70 12,582,700
Aug 20, 2024 13.00 13.08 11.50 11.56 11.56 18,851,200
Aug 19, 2024 14.24 14.25 13.97 14.02 14.02 3,093,100
Aug 16, 2024 13.96 14.23 13.83 14.15 14.15 2,488,800
Aug 15, 2024 13.46 13.75 13.33 13.71 13.71 3,112,200
Aug 14, 2024 13.89 14.03 13.07 13.30 13.30 4,060,600
Aug 13, 2024 13.91 14.02 13.77 13.94 13.94 2,054,900
Aug 12, 2024 14.02 14.17 13.94 14.03 14.03 1,390,800
Aug 9, 2024 14.01 14.20 13.76 13.86 13.86 1,880,700
Aug 8, 2024 13.73 14.08 13.58 14.01 14.01 2,722,400
Aug 7, 2024 13.78 14.03 13.47 13.57 13.57 3,122,700
Aug 6, 2024 13.59 13.76 13.51 13.65 13.65 3,481,900
Aug 5, 2024 12.85 13.88 12.84 13.69 13.69 3,479,100
Aug 2, 2024 13.00 13.23 12.76 13.22 13.22 3,162,100
Aug 1, 2024 13.55 13.62 13.20 13.20 13.20 1,902,700
Jul 31, 2024 13.85 13.94 13.61 13.64 13.64 1,844,500
Jul 30, 2024 13.49 13.68 13.41 13.49 13.49 2,101,800
Jul 29, 2024 13.56 13.66 13.46 13.60 13.60 4,790,900
Jul 26, 2024 13.42 13.57 13.29 13.45 13.45 2,186,500
Jul 25, 2024 13.31 13.67 13.28 13.37 13.37 2,603,800
Jul 24, 2024 13.52 13.69 13.28 13.32 13.32 2,122,100
Jul 23, 2024 13.74 13.75 13.45 13.54 13.54 2,702,500
Jul 22, 2024 13.85 14.04 13.74 13.89 13.89 1,932,300
Jul 19, 2024 13.68 13.94 13.63 13.64 13.64 2,722,000
Jul 18, 2024 13.76 14.28 13.75 13.87 13.87 2,657,000
Jul 17, 2024 13.67 14.04 13.50 13.76 13.76 2,329,000
Jul 16, 2024 13.69 13.85 13.50 13.68 13.68 3,007,400
Jul 15, 2024 13.96 13.97 13.66 13.69 13.69 2,700,300
Jul 12, 2024 14.56 14.63 13.96 14.11 14.11 2,917,700
Jul 11, 2024 13.45 14.30 13.45 14.24 14.24 3,730,400
Jul 10, 2024 13.46 13.67 13.31 13.39 13.39 1,994,900
Jul 9, 2024 13.15 13.50 13.11 13.42 13.42 3,622,500
Jul 8, 2024 13.19 13.20 13.04 13.15 13.15 6,903,000
Jul 5, 2024 13.49 13.73 13.14 13.24 13.24 4,117,300
Jul 3, 2024 13.38 13.80 13.38 13.72 13.72 2,577,000
Jul 2, 2024 13.20 13.52 13.15 13.41 13.41 2,953,900
Jul 1, 2024 13.21 13.38 12.94 13.17 13.17 3,968,200
Jun 28, 2024 13.13 13.22 12.96 13.02 13.02 4,966,000
Jun 27, 2024 13.51 13.53 13.14 13.15 13.15 6,701,300
Jun 26, 2024 13.70 13.86 13.63 13.79 13.79 5,477,700
Jun 25, 2024 14.08 14.08 13.68 13.72 13.72 3,740,700
Jun 24, 2024 14.23 14.26 13.97 14.15 14.15 4,618,400
Jun 21, 2024 14.25 14.35 14.02 14.30 14.30 6,176,500
Jun 20, 2024 15.10 15.19 14.21 14.40 14.40 6,658,600
Jun 18, 2024 15.16 15.35 15.02 15.06 15.06 3,413,800
Jun 17, 2024 15.18 15.39 14.98 15.32 15.32 6,183,400
Jun 14, 2024 15.30 15.36 15.02 15.06 15.06 8,516,800
Jun 13, 2024 16.04 16.37 15.37 15.50 15.50 8,364,500
Jun 12, 2024 16.19 16.29 15.99 16.16 16.16 4,721,000
Jun 11, 2024 16.08 16.20 15.99 16.03 16.03 4,041,000
Jun 10, 2024 16.08 16.33 15.99 16.18 16.18 3,361,700
Jun 7, 2024 16.15 16.36 16.01 16.11 16.11 3,616,100
Jun 6, 2024 15.90 16.34 15.89 16.30 16.30 3,672,100
Jun 5, 2024 16.36 16.43 15.86 16.00 16.00 3,811,800
Jun 4, 2024 16.40 16.50 16.17 16.31 16.31 3,978,700
Jun 3, 2024 16.56 16.58 16.22 16.38 16.38 5,084,500
May 31, 2024 15.92 16.35 15.91 16.07 16.07 9,498,400
May 30, 2024 15.92 16.25 15.80 16.08 16.08 7,393,500
May 29, 2024 15.85 16.06 15.81 15.95 15.95 4,044,900
May 28, 2024 15.98 16.32 15.83 15.96 15.96 6,047,200
May 24, 2024 16.00 16.11 15.73 15.94 15.94 6,816,200
May 23, 2024 16.16 16.60 15.86 15.91 15.91 8,105,400
May 22, 2024 16.28 17.89 16.21 16.52 16.52 12,681,600
May 21, 2024 16.36 16.85 16.26 16.45 16.45 6,030,300
May 20, 2024 17.00 17.17 16.59 16.68 16.68 4,126,800
May 17, 2024 17.32 17.70 16.81 17.32 17.32 5,022,000
May 16, 2024 16.74 17.20 16.59 17.16 17.16 3,969,600
May 15, 2024 16.64 16.70 16.43 16.60 16.60 2,139,500
May 14, 2024 16.51 16.70 16.33 16.40 16.40 2,792,500
May 13, 2024 16.07 16.90 16.05 16.81 16.81 4,796,900
May 10, 2024 15.90 16.08 15.80 15.90 15.90 2,495,300
May 9, 2024 16.11 16.31 15.71 15.84 15.84 2,662,400
May 8, 2024 15.46 15.94 15.46 15.92 15.92 3,289,600
May 7, 2024 15.78 15.92 15.55 15.65 15.65 5,122,600
May 6, 2024 16.62 16.67 16.11 16.17 16.17 2,411,200
May 3, 2024 16.19 16.56 16.00 16.45 16.45 3,597,500
May 2, 2024 15.22 16.26 15.22 16.06 16.06 8,173,900
May 1, 2024 15.04 15.20 14.94 14.98 14.98 3,401,600
Apr 30, 2024 15.55 15.73 15.02 15.04 15.04 5,808,100
Apr 29, 2024 15.85 15.99 15.54 15.89 15.89 3,457,000
Apr 26, 2024 16.19 16.47 15.64 15.73 15.73 3,467,400
Apr 25, 2024 15.64 16.09 15.64 15.74 15.74 2,715,800
Apr 24, 2024 15.91 16.21 15.71 15.81 15.81 4,171,400
Apr 23, 2024 15.66 15.94 15.65 15.79 15.79 3,848,900
Apr 22, 2024 15.23 15.65 15.21 15.60 15.60 3,242,600
Apr 19, 2024 14.92 15.29 14.81 15.16 15.16 3,285,800
Apr 18, 2024 15.42 15.59 14.94 15.15 15.15 6,648,600
Apr 17, 2024 15.59 15.62 15.19 15.33 15.33 3,452,200
Apr 16, 2024 16.00 16.01 15.57 15.72 15.72 3,487,600
Apr 15, 2024 16.50 16.68 16.06 16.16 16.16 2,546,400
Apr 12, 2024 16.87 16.88 16.16 16.25 16.25 2,922,100
Apr 11, 2024 17.15 17.30 17.08 17.10 17.10 2,848,800
Apr 10, 2024 17.07 17.16 16.82 17.04 17.04 2,171,500
Apr 9, 2024 16.93 17.24 16.91 17.09 17.09 2,558,400
Apr 8, 2024 17.15 17.22 16.77 16.84 16.84 5,677,200
Apr 5, 2024 16.97 17.27 16.97 17.06 17.06 1,850,500
Apr 4, 2024 17.60 17.67 17.05 17.15 17.15 2,111,000
Apr 3, 2024 17.41 17.74 17.27 17.47 17.47 4,657,100
Apr 2, 2024 17.50 17.63 17.13 17.51 17.51 3,959,400
Apr 1, 2024 16.88 17.69 16.88 17.48 17.48 4,011,800
Mar 28, 2024 16.34 16.85 16.34 16.55 16.55 3,013,700
Mar 27, 2024 16.00 16.51 15.73 16.46 16.46 5,245,500
Mar 26, 2024 16.65 16.78 15.99 16.11 16.11 5,408,600
Mar 25, 2024 16.65 16.78 16.50 16.60 16.60 2,780,100
Mar 22, 2024 17.20 17.24 16.47 16.62 16.62 4,998,000
Mar 21, 2024 17.81 18.08 17.62 17.68 17.68 3,324,500
Mar 20, 2024 17.30 17.79 17.17 17.77 17.77 2,624,600
Mar 19, 2024 16.99 17.40 16.91 17.12 17.12 3,340,000
Mar 18, 2024 17.41 17.52 17.05 17.16 17.16 3,147,700
Mar 15, 2024 17.34 17.63 17.13 17.22 17.22 3,961,500
Mar 14, 2024 0.43 Dividend
Mar 14, 2024 17.20 17.54 17.16 17.27 17.27 3,968,900
Mar 13, 2024 17.69 18.07 17.51 17.52 17.09 5,831,600
Mar 12, 2024 17.10 17.94 17.04 17.60 17.17 7,786,200
Mar 11, 2024 17.44 17.62 16.83 16.86 16.45 5,070,800
Mar 8, 2024 17.39 17.67 17.08 17.28 16.86 3,119,000
Mar 7, 2024 17.59 17.72 17.28 17.48 17.05 3,863,400
Mar 6, 2024 18.49 18.75 17.64 17.75 17.31 4,219,500
Mar 5, 2024 17.90 18.00 17.42 17.77 17.33 7,337,600
Mar 4, 2024 19.40 19.40 17.91 17.94 17.50 9,325,500
Mar 1, 2024 19.49 19.65 18.94 19.36 18.88 4,986,600
Feb 29, 2024 19.72 20.00 18.84 19.25 18.78 7,049,400
Feb 28, 2024 19.03 20.19 18.81 19.53 19.05 15,137,000
Feb 27, 2024 17.38 17.55 17.02 17.34 16.91 3,075,100
Feb 26, 2024 16.88 17.39 16.85 17.17 16.75 3,184,000
Feb 23, 2024 16.88 17.08 16.59 16.99 16.57 1,708,700
Feb 22, 2024 16.71 16.83 16.42 16.78 16.37 1,939,200
Feb 21, 2024 16.78 16.93 16.35 16.52 16.11 2,512,600
Feb 20, 2024 16.88 16.93 16.14 16.57 16.16 3,066,400
Feb 16, 2024 17.35 17.58 16.84 16.88 16.47 2,429,900
Feb 15, 2024 17.00 17.44 16.95 17.20 16.78 1,812,300
Feb 14, 2024 16.70 16.89 16.56 16.89 16.48 1,437,600
Feb 13, 2024 16.64 16.92 16.38 16.47 16.07 1,271,700
Feb 12, 2024 16.87 17.35 16.87 17.07 16.65 1,583,900
Feb 9, 2024 16.46 16.84 16.31 16.79 16.38 1,223,000
Feb 8, 2024 16.70 16.99 16.36 16.47 16.07 2,322,000
Feb 7, 2024 16.54 17.02 16.37 16.89 16.48 2,380,500
Feb 6, 2024 16.51 17.15 16.30 17.11 16.69 3,593,400
Feb 5, 2024 15.94 16.20 15.74 16.02 15.63 1,985,700
Feb 2, 2024 16.20 16.29 15.74 16.00 15.61 2,001,600
Feb 1, 2024 16.09 16.46 16.09 16.41 16.01 2,749,800
Jan 31, 2024 15.57 16.42 15.56 15.89 15.50 2,489,500
Jan 30, 2024 15.67 15.96 15.62 15.83 15.44 2,262,100
Jan 29, 2024 16.08 16.13 15.62 15.94 15.55 2,237,800
Jan 26, 2024 15.71 16.06 15.63 16.06 15.67 2,197,900
Jan 25, 2024 16.46 16.75 15.93 15.95 15.56 3,325,500
Jan 24, 2024 15.72 16.50 15.67 16.42 16.02 5,354,400
Jan 23, 2024 15.49 15.74 15.07 15.19 14.82 3,596,800
Jan 22, 2024 14.53 14.99 14.45 14.95 14.58 3,220,400
Jan 19, 2024 14.96 15.24 14.74 15.03 14.66 3,139,200
Jan 18, 2024 15.80 15.90 15.05 15.11 14.74 2,959,500
Jan 17, 2024 15.60 16.04 15.29 15.76 15.37 3,656,000
Jan 16, 2024 16.01 16.48 15.80 16.12 15.72 2,950,800
Jan 12, 2024 16.95 17.00 16.66 16.67 16.26 1,290,400
Jan 11, 2024 16.92 17.17 16.79 16.89 16.48 2,590,900
Jan 10, 2024 16.48 16.95 16.47 16.85 16.44 3,709,600
Jan 9, 2024 16.04 16.55 16.01 16.51 16.10 3,674,100
Jan 8, 2024 16.28 16.43 16.01 16.30 15.90 4,129,400
Jan 5, 2024 17.06 17.09 16.56 16.59 16.18 1,959,500
Jan 4, 2024 17.40 17.48 17.20 17.27 16.85 2,178,200
Jan 3, 2024 17.41 17.54 17.10 17.48 17.05 2,105,500
Jan 2, 2024 17.36 17.58 17.17 17.37 16.94 1,896,400
Dec 29, 2023 17.61 18.03 17.48 17.76 17.32 3,164,000
Dec 28, 2023 17.22 18.20 17.22 17.54 17.11 5,388,900
Dec 27, 2023 16.76 17.10 16.66 16.86 16.45 2,869,200
Dec 26, 2023 16.96 17.02 16.56 16.64 16.23 1,544,400
Dec 22, 2023 16.89 17.01 16.75 16.91 16.49 1,813,100
Dec 21, 2023 16.40 17.12 16.34 17.12 16.70 2,700,800
Dec 20, 2023 16.45 16.57 16.18 16.18 15.78 2,144,100
Dec 19, 2023 16.64 16.82 16.48 16.63 16.22 1,731,000
Dec 18, 2023 16.80 16.87 16.50 16.79 16.38 1,909,400
Dec 15, 2023 16.90 16.95 16.51 16.75 16.34 4,774,200
Dec 14, 2023 16.10 16.57 16.07 16.53 16.12 3,929,800
Dec 13, 2023 15.67 15.99 15.60 15.97 15.58 4,151,000
Dec 12, 2023 15.45 15.73 15.31 15.68 15.30 2,822,400
Dec 11, 2023 15.22 15.57 15.00 15.40 15.02 3,074,000
Dec 8, 2023 15.32 15.50 15.23 15.27 14.90 3,585,400
Dec 7, 2023 15.23 15.53 15.16 15.44 15.06 3,542,900
Dec 6, 2023 15.35 15.51 15.24 15.26 14.89 4,013,500
Dec 5, 2023 15.02 15.26 14.75 15.21 14.84 4,232,800
Dec 4, 2023 15.43 15.71 15.08 15.29 14.91 2,765,500
Dec 1, 2023 16.04 16.27 15.43 15.66 15.28 2,305,200
Nov 30, 2023 16.18 16.53 15.97 16.03 15.64 6,165,700
Nov 29, 2023 16.17 16.45 15.91 16.33 15.93 3,829,200
Nov 28, 2023 16.25 16.75 16.25 16.43 16.03 3,106,700
Nov 27, 2023 16.37 16.54 16.14 16.16 15.76 3,360,500
Nov 24, 2023 16.01 16.62 16.01 16.55 16.14 2,490,500
Nov 22, 2023 15.81 16.18 15.75 16.15 15.75 2,877,100
Nov 21, 2023 16.32 16.37 15.56 15.75 15.36 3,269,200

Related Tickers