Vipshop Holdings Limited Historical Stock Prices

VIPS 
$22.19
*  
0.06
0.27%
Get VIPS Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading VIPS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VIPS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.30  22.65  22.09  22.19 6,493,157
07/01/2015 22.22 22.65 22.09 22.19 6,496,881
06/30/2015 22.3 22.49 21.92 22.25 7,612,789
06/29/2015 21.42 21.73 21.3 21.54 9,580,524
06/26/2015 22.08 22.29 21.61 21.97 9,616,361
06/25/2015 23.17 23.28 22.61 22.64 5,949,362
06/24/2015 23.74 23.85 22.96 23.13 5,751,907
06/23/2015 23.54 24.15 23.5 23.81 7,584,461
06/22/2015 23.33 24.08 23.125 23.21 7,835,955
06/19/2015 24.7 24.71 22.95 23 12,251,830
06/18/2015 25.68 25.87 24.66 24.85 8,446,858
06/17/2015 25.66 26.17 25.476 25.93 10,584,230
06/16/2015 24.96 25.78 24.83 25.29 5,805,881
06/15/2015 25.1 25.28 24.77 24.99 5,075,442
06/12/2015 24.23 25.66 24.21 25.35 6,605,571
06/11/2015 24.4 24.5 24.08 24.28 4,239,466
06/10/2015 23.53 24.42 23.44 24.32 5,252,141
06/09/2015 23.63 23.86 23.43 23.62 5,551,547
06/08/2015 24.41 24.84 23.61 23.8 8,146,246
06/05/2015 23.93 24.85 23.93 24.56 7,922,980
06/04/2015 24.14 24.57 23.94 23.97 6,118,072
06/03/2015 24.43 24.7 24.05 24.52 5,496,170
06/02/2015 24.27 24.63 23.75 24.21 6,798,236
06/01/2015 24.97 25.67 24.02 24.3 7,840,331
05/29/2015 25.16 25.35 23.739 24.97 12,661,900
05/28/2015 26.09 26.1 25.25 25.38 9,411,594
05/27/2015 26.69 26.95 26.37 26.54 10,279,840
05/26/2015 25.43 26.58 25.43 26.57 8,658,707
05/22/2015 24.77 26.39 24.7 25.43 11,096,370
05/21/2015 25.5 25.59 22.7 24.79 27,481,700
05/20/2015 25.52 26 25.01 25.49 7,932,103
05/19/2015 26.92 27.26 25.8 25.91 12,057,530
05/18/2015 25.98 27.25 25.77 26.59 11,742,330
05/15/2015 25.23 26.26 24.99 26.22 13,770,510
05/14/2015 25 25.91 24.55 25.21 36,113,840
05/13/2015 24.85 27.36 24.62 26.66 29,229,040
05/12/2015 27.03 27.1 25.5 25.78 21,274,570
05/11/2015 28.27 28.34 27.22 27.32 6,829,369
05/08/2015 28.21 28.505 27.86 27.9 8,916,989
05/07/2015 27.55 27.93 26.85 27.32 6,873,875
05/06/2015 27.66 27.86 26.92 27.02 6,537,100
05/05/2015 28.27 28.421 27.68 27.8 3,220,849
05/04/2015 28.48 29.23 28.06 28.65 3,104,292
05/01/2015 28.3 28.51 27.81 27.97 4,091,494
04/30/2015 28.63 29.27 28.09 28.29 3,752,336
04/29/2015 29.2 29.4 28.43 28.68 3,740,012
04/28/2015 29.88 29.88 28.89 29.21 3,819,138
04/27/2015 29.09 30.72 29.09 29.81 7,622,485
04/24/2015 30.16 30.54 28.71 28.95 7,287,197
04/23/2015 29.27 29.94 29.22 29.87 2,769,145
04/22/2015 30.02 30.13 29.44 29.55 3,558,965
04/21/2015 28.85 30.05 28.72 29.98 5,312,564
04/20/2015 29.06 29.11 28.35 28.58 4,570,443
04/17/2015 28.84 29.36 28.455 28.9 5,660,816
04/16/2015 29.1 29.83 29.1 29.16 2,708,152
04/15/2015 29.11 29.71 29 29.36 4,975,087
04/14/2015 29.65 29.83 28.722 28.89 5,503,733
04/13/2015 30.08 30.59 29.71 29.92 4,981,498
04/10/2015 29.81 30.12 29.5601 30 3,056,061
04/09/2015 30 30.17 29.33 29.77 4,710,792
04/08/2015 28.62 30.1 28.47 29.66 9,499,812
04/07/2015 29.42 29.612 28.34 28.52 6,060,022
04/06/2015 29.03 29.61 28.71 29.22 2,568,871
04/02/2015 29.42 29.44 28.5 29.11 6,286,085
04/01/2015 29.55 29.975 28.83 29.31 6,218,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?