Skip to main content

Alibaba Group Holding Limited (OP: BABAF )

9.434 -0.238 (-2.46%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.500 9.635 9.434 9.434 88,900 -0.24(-2.46%)
Jul 17, 2024 9.672 211,224 -0.12(-1.21%)
Jul 16, 2024 9.645 9.790 9.622 9.790 286,751 +0.25(+2.62%)
Jul 15, 2024 9.750 9.900 9.540 9.540 21,709 -0.64(-6.29%)
Jul 12, 2024 9.980 10.18 9.950 10.18 186,988 +0.23(+2.31%)
Jul 11, 2024 9.850 9.950 9.550 9.950 7,826 +0.55(+5.91%)
Jul 10, 2024 9.373 9.395 9.373 9.395 411,587 -0.04(-0.48%)
Jul 09, 2024 8.850 9.550 8.850 9.440 25,218 +0.75(+8.63%)
Jul 08, 2024 8.690 8.690 8.690 8.690 460 -0.86(-8.97%)
Jul 05, 2024 9.546 9.546 9.546 9.546 15,859 +0.46(+5.02%)
Jul 03, 2024 9.090 9.090 9.090 9.090 618 -0.06(-0.66%)
Jul 02, 2024 9.100 9.195 9.100 9.150 227,345 +0.38(+4.29%)
Jul 01, 2024 8.774 8.774 8.774 8.774 148 -0.23(-2.51%)
Jun 28, 2024 9.000 9.000 9.000 9.000 246,385 -0.10(-1.10%)
Jun 27, 2024 9.700 9.700 9.100 9.100 51,635 -0.15(-1.62%)
Jun 26, 2024 8.770 9.255 8.770 9.250 182,036 +0.07(+0.76%)
Jun 25, 2024 9.434 9.434 9.180 9.180 237 +0.42(+4.81%)
Jun 21, 2024 8.758 109 -0.63(-6.68%)
Jun 20, 2024 9.450 9.450 9.270 9.386 245,192 -0.01(-0.15%)
Jun 18, 2024 8.988 9.400 8.988 9.400 98,083 +0.11(+1.21%)
Jun 17, 2024 9.513 9.513 9.130 9.288 7,105 +0.19(+2.07%)
Jun 14, 2024 8.850 9.275 8.850 9.100 1,809,795 -0.30(-3.19%)
Jun 13, 2024 9.950 9.950 9.400 9.400 22,070 -0.38(-3.89%)
Jun 12, 2024 9.665 9.780 9.665 9.780 479 -0.21(-2.05%)
Jun 11, 2024 9.985 9.985 9.985 9.985 565 -0.03(-0.30%)
Jun 10, 2024 10.05 10.05 10.02 10.02 553 +0.22(+2.23%)
Jun 07, 2024 9.845 9.845 9.797 9.797 1,187 -0.29(-2.87%)
Jun 06, 2024 10.05 10.09 9.890 10.09 2,151 +0.09(+0.86%)
Jun 05, 2024 9.960 10.00 9.920 10.00 4,791 +0.20(+2.04%)
Jun 04, 2024 9.800 9.800 9.800 9.800 515 +0.00(+0.00%)
Jun 03, 2024 10.10 10.10 9.612 9.800 218,045 -0.06(-0.61%)
May 31, 2024 9.160 9.860 9.160 9.860 1,004,845 -0.13(-1.30%)
May 30, 2024 9.892 9.990 9.892 9.990 37,065 -0.06(-0.56%)
May 29, 2024 10.00 10.05 10.00 10.05 202,360 -0.37(-3.55%)
May 28, 2024 10.42 10.42 10.37 10.42 432 +0.17(+1.62%)
May 24, 2024 10.27 10.27 10.12 10.25 361,414 -0.06(-0.54%)
May 23, 2024 10.47 10.47 10.31 10.31 481,244 -0.35(-3.28%)
May 22, 2024 10.50 10.65 10.50 10.65 600,307 -0.24(-2.19%)
May 21, 2024 10.90 10.94 10.67 10.89 330,505 -0.21(-1.86%)
May 20, 2024 11.06 11.10 10.98 11.10 347,507 -0.05(-0.45%)
May 17, 2024 10.98 11.20 10.93 11.15 61,862 +0.29(+2.72%)
May 16, 2024 10.46 10.86 10.00 10.86 226,527 +1.12(+11.45%)
May 15, 2024 9.740 9.740 9.740 9.740 506 -0.88(-8.29%)
May 14, 2024 9.815 10.62 9.690 10.62 151,675 +0.20(+1.92%)
May 13, 2024 10.33 10.50 10.21 10.42 2,823,377 +0.56(+5.73%)
May 10, 2024 10.19 10.19 9.750 9.855 481,456 +0.16(+1.66%)
May 09, 2024 9.880 9.880 9.694 9.694 480,590 +0.24(+2.58%)
May 08, 2024 9.450 9.815 9.450 9.450 64,149 -0.44(-4.45%)
May 07, 2024 10.30 10.30 9.890 9.890 148,280 -0.46(-4.44%)
May 06, 2024 10.21 10.35 10.20 10.35 441,369 +0.32(+3.19%)
May 03, 2024 10.10 10.10 9.980 10.03 963,134 +0.03(+0.30%)
May 02, 2024 10.00 10.10 10.00 10.00 265,624 +0.64(+6.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.