Vipshop Holdings Limited Historical Stock Prices

VIPS 
$17.29
*  
0.04
0.23%
Get VIPS Alerts
*Delayed - data as of Sep. 2, 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 02-JUN-2015 TO 02-SEP-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  17.58  17.65  16.97  17.29 12,599,312
09/02/2015 17.6 17.65 16.97 17.29 12,601,600
09/01/2015 17.26 18.27 16.82 17.33 12,509,850
08/31/2015 18.86 18.95 17.97 17.99 8,516,428
08/28/2015 19.76 19.77 18.81 19.03 8,005,691
08/27/2015 19.31 19.91 19.02 19.89 6,803,973
08/26/2015 18.1 18.67 17.73 18.63 12,663,740
08/25/2015 18.63 19.85 18.21 18.41 11,348,700
08/24/2015 14.99 18.49 14.68 17.7 13,401,950
08/21/2015 17.28 18.73 17.08 17.83 10,839,350
08/20/2015 18.28 18.67 17.6501 17.87 11,082,150
08/19/2015 19 19.47 18.75 19 5,822,055
08/18/2015 19.37 19.96 18.99 19.03 4,793,142
08/17/2015 20.36 20.48 19.52 19.81 5,656,176
08/14/2015 20.75 20.85 19.73 20.5 8,113,770
08/13/2015 19.35 21.41 19.29 20.94 14,656,730
08/12/2015 17.61 19.35 17.32 19.21 22,859,220
08/11/2015 19.99 20 16.9 18.26 39,034,010
08/10/2015 21.03 21.46 20.05 21 14,298,580
08/07/2015 21.92 22.19 20.92 21.07 7,640,872
08/06/2015 21.75 22.04 21.2 22 10,838,020
08/05/2015 20.91 22.47 20.85 21.65 12,046,330
08/04/2015 20.1 20.68 20.05 20.57 6,268,696
08/03/2015 19.13 20.14 18.99 20.01 7,382,549
07/31/2015 19.52 19.67 19.24 19.49 5,503,475
07/30/2015 20.28 20.36 19.47 19.7 7,973,499
07/29/2015 20.14 20.56 20.06 20.26 3,684,174
07/28/2015 19.91 20.21 19.41 20.2 4,600,363
07/27/2015 19.17 20.05 18.86 19.99 10,183,400
07/24/2015 21.25 21.25 20.08 20.25 7,420,598
07/23/2015 21.64 22.05 21.21 21.23 3,026,232
07/22/2015 21.44 21.7699 21.03 21.6 3,980,365
07/21/2015 21.4 21.66 20.86 21.47 6,344,137
07/20/2015 21.8 22.22 21.39 21.47 3,741,447
07/17/2015 22.5 22.99 21.56 21.68 4,611,897
07/16/2015 21.91 22.28 21.74 22.06 3,817,588
07/15/2015 22.49 22.56 21.6 21.65 6,650,222
07/14/2015 22.6 23.33 22.6 22.74 4,358,039
07/13/2015 22.98 23.34 22.55 22.97 4,652,758
07/10/2015 23.52 23.56 22.25 22.78 7,531,969
07/09/2015 22.74 23.3 21.995 23.11 20,548,480
07/08/2015 19.11 21.35 18.94 20.62 15,084,920
07/07/2015 20.36 20.99 18.3401 20.52 19,890,510
07/06/2015 19.84 20.81 19.62 20.75 16,892,070
07/02/2015 21.99 21.99 20.39 20.43 11,422,870
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
*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?