Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.42 +0.83 (+1.16%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 80.85 81.45 79.81 81.45 12,248,815 -0.59(-0.72%)
Oct 30, 2023 82.52 83.12 79.66 82.04 9,096,037 +0.32(+0.39%)
Oct 27, 2023 82.76 83.00 81.39 81.72 10,940,733 +0.31(+0.38%)
Oct 26, 2023 80.18 81.99 80.12 81.42 13,172,812 +1.46(+1.83%)
Oct 25, 2023 80.22 80.91 79.71 79.96 11,531,782 -1.82(-2.22%)
Oct 24, 2023 79.38 82.21 79.37 81.77 18,155,466 +2.33(+2.93%)
Oct 23, 2023 78.37 79.85 77.97 79.44 13,337,435 +0.56(+0.71%)
Oct 20, 2023 79.17 79.79 78.72 78.88 14,833,011 -1.65(-2.05%)
Oct 19, 2023 80.40 81.30 80.04 80.53 12,787,612 -1.38(-1.69%)
Oct 18, 2023 81.86 82.62 81.66 81.91 9,442,698 -0.89(-1.07%)
Oct 17, 2023 81.65 83.24 81.46 82.80 8,379,416 -0.39(-0.47%)
Oct 16, 2023 82.59 83.84 81.53 83.19 10,207,358 +0.29(+0.35%)
Oct 13, 2023 82.94 84.36 82.64 82.91 10,485,364 -0.48(-0.58%)
Oct 12, 2023 86.42 86.51 83.08 83.39 16,343,303 -3.23(-3.73%)
Oct 11, 2023 86.84 87.62 85.99 86.62 11,245,822 +0.60(+0.70%)
Oct 10, 2023 84.53 86.58 84.44 86.01 13,721,431 +2.29(+2.73%)
Oct 09, 2023 82.80 84.08 82.46 83.72 11,013,668 -1.19(-1.41%)
Oct 06, 2023 83.13 85.37 82.89 84.92 13,604,118 +2.36(+2.86%)
Oct 05, 2023 82.41 82.60 81.36 82.56 10,445,709 -0.40(-0.49%)
Oct 04, 2023 83.16 83.42 82.54 82.96 9,009,180 -0.45(-0.54%)
Oct 03, 2023 83.38 83.87 82.84 83.42 11,597,905 -1.96(-2.30%)
Oct 02, 2023 85.60 85.95 84.75 85.38 8,316,314 -0.21(-0.24%)
Sep 29, 2023 86.13 86.78 85.46 85.59 9,784,626 +1.18(+1.40%)
Sep 28, 2023 83.76 84.75 83.19 84.41 10,229,332 -0.64(-0.75%)
Sep 27, 2023 85.23 85.40 84.17 85.05 7,321,587 +0.28(+0.33%)
Sep 26, 2023 85.31 85.92 84.56 84.77 9,778,796 -1.29(-1.50%)
Sep 25, 2023 84.74 86.11 85.76 86.06 10,019,406 -1.07(-1.22%)
Sep 22, 2023 86.20 87.70 85.95 87.13 22,771,838 +4.13(+4.98%)
Sep 21, 2023 82.75 83.65 82.65 82.99 10,774,553 -1.61(-1.90%)
Sep 20, 2023 85.82 86.34 84.51 84.60 9,333,702 -1.35(-1.57%)
Sep 19, 2023 84.98 86.71 84.94 85.95 9,367,445 +0.09(+0.10%)
Sep 18, 2023 85.01 86.01 84.26 85.87 9,411,090 -0.05(-0.06%)
Sep 15, 2023 86.61 87.05 85.67 85.92 10,284,064 -0.92(-1.06%)
Sep 14, 2023 87.38 87.42 86.28 86.83 8,739,593 +0.36(+0.41%)
Sep 13, 2023 86.77 87.12 86.22 86.48 10,756,655 -0.65(-0.75%)
Sep 12, 2023 87.02 88.77 87.01 87.13 10,391,127 -0.40(-0.46%)
Sep 11, 2023 88.54 89.15 86.55 87.53 16,219,592 -1.32(-1.49%)
Sep 08, 2023 88.41 89.10 87.55 88.86 10,482,668 +0.08(+0.09%)
Sep 07, 2023 90.42 90.54 87.78 88.78 18,906,544 -4.42(-4.74%)
Sep 06, 2023 92.90 94.53 92.88 93.20 10,255,562 -0.20(-0.21%)
Sep 05, 2023 93.28 94.13 92.82 93.39 10,225,717 -0.36(-0.38%)
Sep 01, 2023 93.30 95.40 93.27 93.75 17,705,276 +2.08(+2.27%)
Aug 31, 2023 91.75 92.12 90.94 91.67 13,506,246 -0.74(-0.80%)
Aug 30, 2023 91.32 93.00 91.24 92.41 13,956,987 -0.38(-0.40%)
Aug 29, 2023 92.21 92.85 91.12 92.78 17,136,702 +1.77(+1.94%)
Aug 28, 2023 90.29 91.54 90.08 91.02 14,794,161 +2.39(+2.69%)
Aug 25, 2023 88.07 88.85 87.10 88.63 11,648,724 +0.70(+0.80%)
Aug 24, 2023 89.29 89.71 87.86 87.93 10,814,717 -0.72(-0.81%)
Aug 23, 2023 87.20 89.39 87.14 88.65 12,358,579 +1.74(+2.00%)
Aug 22, 2023 88.10 88.30 86.69 86.91 11,748,853 -0.48(-0.55%)
Aug 21, 2023 86.44 87.64 86.06 87.40 14,338,641 +0.53(+0.61%)
Aug 18, 2023 86.62 87.19 85.71 86.86 20,699,432 -2.59(-2.89%)
Aug 17, 2023 90.72 90.73 89.06 89.45 15,916,072 +1.51(+1.72%)
Aug 16, 2023 88.44 89.30 87.12 87.94 23,579,888 -2.44(-2.70%)
Aug 15, 2023 91.77 91.78 89.54 90.38 14,937,500 -1.85(-2.00%)
Aug 14, 2023 92.99 93.20 91.30 92.22 18,197,292 -2.23(-2.36%)
Aug 11, 2023 96.05 96.35 93.09 94.45 25,562,190 -3.44(-3.52%)
Aug 10, 2023 97.01 100.49 95.83 97.89 53,876,456 +4.30(+4.60%)
Aug 09, 2023 94.76 95.02 92.83 93.59 18,807,980 +0.62(+0.67%)
Aug 08, 2023 92.27 93.23 91.69 92.97 13,748,909 -2.31(-2.42%)
Aug 07, 2023 96.48 96.50 93.77 95.28 14,078,017 -0.34(-0.35%)
Aug 04, 2023 96.44 97.18 95.41 95.61 13,659,530 -0.67(-0.70%)
Aug 03, 2023 95.43 97.18 95.30 96.29 15,644,130 +2.48(+2.64%)
Aug 02, 2023 96.42 96.44 93.31 93.81 19,695,448 -4.96(-5.02%)
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.