Youku Tudou Inc. Historical Stock Prices

YOKU 
$19.29
*  
0.44
2.33%
Get YOKU Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading YOKU now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  19.13  19.60  18.96  19.29 1,049,153
08/04/2015 19.13 19.6 18.96 19.29 1,050,317
08/03/2015 19.19 19.35 18.82 18.85 1,079,074
07/31/2015 19.57 19.57 19.26 19.4 1,007,414
07/30/2015 19.9 20.14 19.3 19.56 850,280
07/29/2015 20.42 20.63 19.46 19.95 2,501,205
07/28/2015 19.11 20.49 18.51 20.45 2,270,513
07/27/2015 18.81 19.73 18.79 19.47 1,860,547
07/24/2015 21.2 21.21 20.11 20.15 1,949,306
07/23/2015 20.17 21.23 20.17 21.01 1,804,782
07/22/2015 20.06 20.21 19.5761 20.04 890,750
07/21/2015 20.17 20.74 20 20.24 797,010
07/20/2015 20.74 20.89 19.94 20.2 2,039,324
07/17/2015 21.45 22.04 20.29 20.91 3,809,001
07/16/2015 19.54 20.17 19.45 19.66 1,666,862
07/15/2015 20.09 20.48 19.11 19.23 2,874,909
07/14/2015 20.01 20.82 20 20.63 1,894,128
07/13/2015 20.2 20.55 19.62 20.34 1,818,025
07/10/2015 21.51 21.74 19.69 19.76 3,436,105
07/09/2015 21 22.09 20.64 21.03 6,767,170
07/08/2015 17.74 19.32 17.74 18.75 5,109,289
07/07/2015 19.85 20.07 17.9601 19.11 7,172,183
07/06/2015 22.44 22.44 20.35 20.49 5,644,184
07/02/2015 23.95 23.95 23.24 23.47 1,265,330
07/01/2015 24.37 24.54 23.86 23.9 1,566,171
06/30/2015 24.39 25.41 24.32 24.53 2,314,839
06/29/2015 23.54 24.11 22.89 23.86 3,988,344
06/26/2015 26.99 26.99 24.6 24.61 4,620,979
06/25/2015 27.87 27.97 27.32 27.39 1,256,945
06/24/2015 28.37 28.76 27.87 27.97 1,201,458
06/23/2015 28.13 28.91 28.12 28.51 1,829,509
06/22/2015 28.51 28.63 27.91 27.99 1,604,641
06/19/2015 28.5 28.98 28.29 28.58 3,607,066
06/18/2015 29.23 29.3 28.28 28.66 2,097,780
06/17/2015 29.2 30.5 29.15 29.64 4,769,748
06/16/2015 28.22 28.76 27.81 28.27 5,916,979
06/15/2015 29.32 29.75 28.12 28.65 3,395,843
06/12/2015 29.66 30.195 29.615 29.67 2,918,460
06/11/2015 29.92 30.4149 29.2 29.76 2,511,356
06/10/2015 29.76 30.01 29.2603 29.95 2,623,065
06/09/2015 29.78 30.23 29.3536 29.6 2,239,645
06/08/2015 30.65 30.99 29.65 29.97 3,923,078
06/05/2015 29.85 31.5 29.45 30.78 8,489,923
06/04/2015 29.6 30.18 29.37 29.97 5,174,866
06/03/2015 29.76 30.42 29.15 29.96 5,422,004
06/02/2015 28 31.15 27.99 29.84 11,089,380
06/01/2015 27.17 27.9 26.4 27.64 2,869,168
05/29/2015 27.61 28.07 26.81 26.97 3,024,185
05/28/2015 26.29 27.83 25.9299 27.61 5,763,030
05/27/2015 29.23 29.23 26.3243 27.37 9,952,549
05/26/2015 30 30.06 27.66 29.49 11,915,460
05/22/2015 26.5 31.4 26.13 30.75 19,962,670
05/21/2015 23.88 27.4 23.78 26.97 12,745,670
05/20/2015 23.06 23.37 22.49 23.02 4,854,257
05/19/2015 23.33 24 22.77 23.07 3,070,125
05/18/2015 23.43 23.66 22.35 23.45 4,359,016
05/15/2015 22.37 23.77 20.92 23.45 10,536,740
05/14/2015 19.94 22.96 19.57 22.84 8,839,799
05/13/2015 19.58 19.91 19.2 19.49 3,298,725
05/12/2015 19.7 19.76 19.1 19.58 1,878,885
05/11/2015 20 20.41 19.8 19.9 2,630,459
05/08/2015 19.63 20.2 19.36 20.04 4,391,349
05/07/2015 19 19.64 18.79 19.6 2,129,730
05/06/2015 19.34 19.75 18.81 19.06 2,322,030
05/05/2015 19.35 20.01 19.16 19.34 4,380,289
05/04/2015 18.55 20.1422 18.46 20.07 3,521,138
05/01/2015 18.81 19.24 18.35 18.5 1,239,912
04/30/2015 17.8 19.4 17.69 18.7 3,299,330
04/29/2015 18.36 18.7 17.82 17.99 1,607,742
04/28/2015 18.87 18.94 18.02 18.53 3,636,865
04/27/2015 17.07 18.99 17.03 18.9 9,175,208
04/24/2015 16.99 17.16 16.7 17.03 2,190,971
04/23/2015 16.36 16.97 16.29 16.91 2,265,693
04/22/2015 16.68 16.78 16.27 16.42 2,525,166
04/21/2015 15.97 16.75 15.83 16.63 3,270,151
04/20/2015 16.76 16.84 15.85 15.9 1,848,458
04/17/2015 16.3 16.77 15.86 16.76 3,273,420
04/16/2015 16.5 17.44 16.45 16.54 5,066,010
04/15/2015 15.53 16.42 15.35 16.34 4,894,815
04/14/2015 14.4 15.7 14.31 15.49 5,875,514
04/13/2015 14.96 15.36 14.33 14.4 3,986,838
04/10/2015 15.81 16.06 14.84 14.89 3,982,038
04/09/2015 16.03 16.2 15.59 15.79 5,319,193
04/08/2015 14.01 16.24 13.98 15.93 9,669,005
04/07/2015 13.23 13.93 13.2 13.91 3,325,661
04/06/2015 13 13.23 12.8967 13.21 1,344,158
04/02/2015 12.42 13.08 12.31 13 3,135,443
04/01/2015 12.64 12.79 12.4 12.44 1,630,872
03/31/2015 12.27 12.66 11.85 12.5 3,062,421
03/30/2015 13.09 13.14 12.32 12.36 3,527,682
03/27/2015 13.48 13.48 12.6 13.06 3,635,728
03/26/2015 13.75 13.86 13.44 13.51 2,633,038
03/25/2015 13.7 14.08 13.51 13.84 3,810,090
03/24/2015 13.33 13.89 13.28 13.68 4,860,683
03/23/2015 13.35 13.64 12.59 13.32 5,386,758
03/20/2015 14.28 14.75 13.3125 13.5 10,149,350
03/19/2015 15.5 15.7 15.055 15.15 2,372,186
03/18/2015 15.12 15.597 15 15.5 2,327,177
03/17/2015 15.3 15.33 14.88 15.12 2,571,126
03/16/2015 15.9 15.93 15.09 15.31 2,477,349
03/13/2015 15.46 15.92 15.45 15.89 2,112,552
03/12/2015 16.04 16.04 15.48 15.51 1,556,609
03/11/2015 16.09 16.0901 15.905 16 1,042,788
03/10/2015 16.27 16.31 16 16.12 1,063,006
03/09/2015 16.49 16.64 16.2 16.42 1,485,258
03/06/2015 16.66 16.74 16.35 16.47 1,471,123
03/05/2015 16.43 16.7 16.4 16.59 1,201,445
03/04/2015 16.27 16.58 16.27 16.39 1,019,720
03/03/2015 16.42 16.68 16.27 16.36 1,228,662
03/02/2015 16.31 16.525 16.22 16.42 1,235,807
02/27/2015 16.63 16.73 16.31 16.39 965,429
02/26/2015 16.72 16.88 16.55 16.59 935,683
02/25/2015 16.83 16.97 16.55 16.65 1,136,132
02/24/2015 17.15 17.25 16.85 16.85 1,187,780
02/23/2015 17.36 17.44 17.116 17.15 767,249
02/20/2015 17.45 17.59 17.32 17.35 566,692
02/19/2015 17.49 17.58 17.37 17.44 499,285
02/18/2015 17.53 17.84 17.42 17.46 848,404
02/17/2015 17.65 17.87 17.51 17.57 1,127,696
02/13/2015 17.43 17.97 17.28 17.65 2,084,665
02/12/2015 17.27 17.57 17.21 17.26 1,380,543
02/11/2015 17.4 17.58 17.21 17.35 1,202,346
02/10/2015 17.9 17.9 17.25 17.47 1,343,377
02/09/2015 17.58 17.86 17.48 17.8 732,335
02/06/2015 18.08 18.09 17.51 17.74 1,332,302
02/05/2015 17.79 18.3 17.79 18.03 3,266,751
02/04/2015 17.47 18 17.36 17.83 2,916,673
02/03/2015 17.05 17.5 16.96 17.27 1,721,060
02/02/2015 16.8 16.97 16.57 16.82 1,150,285
01/30/2015 16.7 17.02 16.7 16.76 1,706,376
01/29/2015 17.26 17.29 16.71 16.82 1,445,560
01/28/2015 17 17.2 16.8 17.01 1,348,793
01/27/2015 17 17.27 16.82 17.1 1,450,413
01/26/2015 16.91 17.49 16.89 17.27 1,267,425
01/23/2015 17 17.16 16.67 16.87 1,067,847
01/22/2015 17.3 17.32 16.92 17 1,049,715
01/21/2015 16.6 17.3 16.6 17.22 2,104,705
01/20/2015 16.6 16.69 16.4003 16.47 1,663,840
01/16/2015 16.21 16.95 16.07 16.65 2,039,489
01/15/2015 16.44 16.44 15.86 16.14 3,019,396
01/14/2015 16.29 16.64 16.24 16.3 1,333,021
01/13/2015 16.38 16.66 16.25 16.41 1,627,552
01/12/2015 16.43 16.58 16.07 16.18 1,814,203
01/09/2015 17.09 17.09 16.35 16.43 2,882,706
01/08/2015 17.17 17.44 16.81 17.01 2,584,557
01/07/2015 17.6 17.6199 16.91 16.99 1,941,309
01/06/2015 17.94 17.94 17.19 17.41 1,894,559
01/05/2015 18.25 18.56 17.72 17.9 2,446,464
01/02/2015 17.99 18.39 17.8 18.31 1,196,865
12/31/2014 17.91 17.99 17.5 17.81 861,166
12/30/2014 17.66 17.99 17.66 17.87 797,107
12/29/2014 17.44 17.83 17.4 17.75 1,172,330
12/26/2014 17.6 17.7181 17.485 17.51 802,573
12/24/2014 17.49 17.7 17.34 17.52 411,560
12/23/2014 17.76 17.99 17.47 17.5 966,199
12/22/2014 18 18.3 17.73 17.75 1,138,066
12/19/2014 17.32 18.31 17.24 17.96 2,606,371
12/18/2014 17.35 17.6 17.245 17.28 2,463,095
12/17/2014 17.08 17.36 16.89 17.22 2,350,905
12/16/2014 17.51 17.77 16.98 17.03 1,875,582
12/15/2014 17.9 18.18 17.51 17.59 1,165,201
12/12/2014 17.52 18.13 17.5 17.82 1,563,412
12/11/2014 17.84 18.1 17.5 17.61 1,622,426
12/10/2014 18.04 18.53 17.585 17.67 1,484,856
12/09/2014 17.5 18.05 17.5 17.9 2,096,587
12/08/2014 18.21 18.34 17.6466 17.81 1,214,429
12/05/2014 17.95 18.6642 17.76 18.35 1,704,635
12/04/2014 17.5 18.26 17.49 17.93 1,419,933
12/03/2014 17.34 17.77 17.26 17.47 1,498,010
12/02/2014 17.75 17.9 17.32 17.56 1,625,201
12/01/2014 18.32 18.39 17.332 17.64 2,522,306
11/28/2014 18.88 18.88 18.43 18.5 1,042,621
11/26/2014 19 19.0549 18.51 18.82 2,053,472
11/25/2014 19.74 19.79 18.8 18.91 2,312,953
11/24/2014 19.5 19.75 19.35 19.55 1,760,037
11/21/2014 19.94 19.99 19.37 19.45 1,403,449
11/20/2014 19.05 19.65 18.8184 19.46 1,797,523
11/19/2014 19.47 19.54 19.085 19.19 2,783,461
11/18/2014 21.93 21.93 19.12 19.6 5,673,086
11/17/2014 21.79 22 21.2 21.97 2,275,908
11/14/2014 20.5 22.34 20.44 22.02 3,644,021
11/13/2014 21.83 21.9 20.81 21.25 2,665,520
11/12/2014 22.44 22.55 21.58 21.83 3,107,935
11/11/2014 21.8 21.92 21.3 21.72 2,161,126
11/10/2014 21.36 22.34 21.314 21.75 3,650,140
11/07/2014 20.82 21.555 20.38 21.36 2,938,253
11/06/2014 20.18 20.97 20.14 20.81 3,436,305
11/05/2014 19.87 20.54 19.3301 20.36 4,799,897
11/04/2014 19.42 19.92 19.3 19.73 1,306,184
11/03/2014 19.385 20.06 19.3583 19.43 1,645,491
10/31/2014 19.37 19.86 19.23 19.6 2,816,581
10/30/2014 18.79 19.09 18.35 18.88 2,116,231
10/29/2014 18.99 19.01 18.22 18.74 2,314,684
10/28/2014 18.5 19.24 18.28 19.08 1,443,529
10/27/2014 18.61 18.77 18.22 18.41 976,954
10/24/2014 18.71 18.95 18.67 18.79 867,101
10/23/2014 19 19.19 18.8 18.97 1,960,537
10/22/2014 19 19.19 18.71 18.83 2,457,011
10/21/2014 18.2 19.1 18.2 18.94 4,062,051
10/20/2014 17.6 18.3 17.48 18.18 2,842,944
10/17/2014 17.8 18.26 17.5 17.51 2,550,341
10/16/2014 16.99 17.85 16.71 17.5 2,073,944
10/15/2014 16.09 17.33 15.91 17.17 3,156,697
10/14/2014 16.44 16.87 16.09 16.2 2,460,969
10/13/2014 16.47 16.865 16.09 16.36 1,759,208
10/10/2014 16.86 17.15 16.23 16.5 2,222,192
10/09/2014 17.25 17.46 16.915 16.96 1,876,724
10/08/2014 16.85 17.435 16.64 17.36 2,562,554
10/07/2014 17.3 17.5 16.85 16.88 2,135,881
10/06/2014 17.73 17.98 17.095 17.29 2,005,503
10/03/2014 17.64 17.91 17.36 17.66 2,176,703
10/02/2014 17.27 17.49 16.64 17.39 3,483,562
10/01/2014 17.88 17.93 17.21 17.29 4,113,801
09/30/2014 18.1 18.36 17.88 17.92 2,644,747
09/29/2014 17.91 18.44 17.91 18.07 2,422,978
09/26/2014 17.91 18.29 17.89 18.04 1,400,766
09/25/2014 18 18.27 17.9 18 2,868,748
09/24/2014 18.18 18.41 18.06 18.08 1,701,840
09/23/2014 18 18.38 17.87 18.06 4,441,230
09/22/2014 18.71 18.82 17.94 18.07 4,519,972
09/19/2014 19.46 19.64 18.67 18.79 3,479,394
09/18/2014 19.04 19.57 18.99 19.28 2,933,134
09/17/2014 19.47 19.68 19.17 19.24 3,214,098
09/16/2014 19 19.55 18.69 19.46 4,946,365
09/15/2014 19.95 20 19.02 19.16 4,341,508
09/12/2014 20.34 20.35 19.92 19.95 2,946,339
09/11/2014 19.99 20.41 19.915 20.41 1,707,408
09/10/2014 20.3 20.61 19.96 20.14 1,934,558
09/09/2014 20.55 21.38 20.27 20.35 4,226,872
09/08/2014 20.08 20.55 20.01 20.48 1,833,825
09/05/2014 19.9 20.12 19.9 20.06 1,398,149
09/04/2014 19.91 20.34 19.9 19.98 2,359,422
09/03/2014 20.11 20.39 19.9 19.99 2,527,297
09/02/2014 19.85 20.15 19.81 20 2,436,269
08/29/2014 20.05 20.15 19.6 19.8 4,057,569
08/28/2014 19.5 20.28 19.2 20.01 4,122,325
08/27/2014 19.52 20.28 19.41 19.54 7,106,328
08/26/2014 19.5 19.5 18.94 19.03 2,891,898
08/25/2014 19.23 19.61 18.91 19.51 2,469,231
08/22/2014 19.5 19.61 19.02 19.09 3,166,177
08/21/2014 19.55 19.72 19.23 19.67 2,714,385
08/20/2014 20.31 20.31 19.2 19.52 10,327,140
08/19/2014 21.2 21.639 21.08 21.52 2,846,501
08/18/2014 21.95 21.96 20.85 21.13 3,518,208
08/15/2014 22.61 22.69 21.55 21.81 2,038,936
08/14/2014 22.27 22.64 21.83 22.62 2,524,666
08/13/2014 21.55 22.47 21.44 22.23 3,251,397
08/12/2014 21.54 21.65 21.23 21.51 2,290,736
08/11/2014 21.25 21.92 21.18 21.65 4,667,030
08/08/2014 19.97 21.35 19.8 21.09 6,269,786
08/07/2014 19.37 19.64 19 19.52 2,802,130
08/06/2014 18.48 19.4801 18.35 19.4 3,661,596
08/05/2014 18.9 19 18.5 18.63 3,019,314
08/04/2014 19 19.26 18.87 18.94 2,841,372
*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?