Historical Stock Price
| Home |
| Free Dividend Report |
| NTES Dividend History |
| NTES Historical Stock Prices |
| Preferred Stock Newsletter |
| NTES Options Chain |
| NTES Message Board |
NetEase (NTES) has the following price history information. Looking back at NTES historical stock prices for the last five trading days, on April 16, 2024, NTES opened at $91.56, traded as high as $91.71 and as low as $90.08, and closed at $90.42. Trading volume was a total of 1.86M shares. On April 17, 2024, NTES opened at $90.09, traded as high as $90.40 and as low as $89.19, and closed at $89.94. Trading volume was a total of 1.11M shares. On April 18, 2024, NTES opened at $91.04, traded as high as $92.73 and as low as $90.69, and closed at $92.50. Trading volume was a total of 2.10M shares. On April 19, 2024, NTES opened at $92.39, traded as high as $93.64 and as low as $92.15, and closed at $93.51. Trading volume was a total of 1.65M shares. On April 22, 2024, NTES opened at $93.62, traded as high as $95.36 and as low as $92.57, and closed at $94.88. Trading volume was a total of 1.51M shares.
NTES Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NetEase shares, starting with a $10,000 purchase of NTES, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $14.68 | ||
| End price/share: | $94.88 | ||
| Starting shares: | 681.20 | ||
| Ending shares: | 799.16 | ||
| Dividends reinvested/share: | $10.29 | ||
| Total return: | 658.24% | ||
| Average Annual Total Return: | 22.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $75,827.87 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $14.68 | ||
| End price/share: | $94.88 | ||
| Dividends collected/share: | $10.29 | ||
| Total return: | 616.40% | ||
| Average Annual Total Return: | 21.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $71,660.64 | ||
| Years: | 10.00 | ||
 | |||||
| NTES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $91.56 | $91.71 | $90.08 | $90.42 | 1.86M |
| 04/17/2024 | $90.09 | $90.40 | $89.19 | $89.94 | 1.11M |
| 04/18/2024 | $91.04 | $92.73 | $90.69 | $92.50 | 2.10M |
| 04/19/2024 | $92.39 | $93.64 | $92.15 | $93.51 | 1.65M |
| 04/22/2024 | $93.62 | $95.36 | $92.57 | $94.88 | 1.51M |
|
| About NetEase |
| NetEase is a holding company. Through its subsidiaries, Co. focuses on providing online game services, online courses services, advertising services, e-commerce, and other services. Co.'s game products and services are comprised of in-house developed mobile and PC games as well as games licensed from renowned global developers. Co.'s Intelligent Learning Services, Youdao, is a language app in People's Republic of China. Co.'s Other Business and Services include: NetEase Cloud Music, which is a streaming platform; and Yanxuan, which is an e-commerce platform that sells its private label products, including consumer electronics, food, apparel, kitchenware and other general merchandise. |
| NTES Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $90.42 |
| 04/17/2024 | $89.94 |
| 04/18/2024 | $92.50 |
| 04/19/2024 | $93.51 |
| 04/22/2024 | $94.88 |
| Technology Historical Prices |
| NTES is categorized under the Technology sector; below are some other companies in the same sector:
NTGR Historical Stock Prices
|
Free NTES Email Alerts:
NTES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.