Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.42 +0.83 (+1.17%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 98.47 101.14 98.40 100.81 17,940,408 +1.59(+1.60%)
Jul 28, 2023 96.77 99.88 96.66 99.22 32,386,226 +5.04(+5.35%)
Jul 27, 2023 96.45 96.69 93.90 94.17 18,920,628 -1.68(-1.75%)
Jul 26, 2023 93.69 96.25 93.58 95.85 16,016,686 +2.13(+2.27%)
Jul 25, 2023 96.87 97.18 93.36 93.72 26,139,950 -1.35(-1.42%)
Jul 24, 2023 90.85 96.18 90.09 95.07 33,778,472 +4.12(+4.54%)
Jul 21, 2023 91.66 91.99 90.33 90.95 15,570,526 +0.27(+0.29%)
Jul 20, 2023 90.47 91.88 90.14 90.68 14,930,219 -0.19(-0.21%)
Jul 19, 2023 92.33 93.45 90.87 90.87 17,410,754 +0.88(+0.98%)
Jul 18, 2023 90.33 90.99 88.95 89.99 20,512,574 -2.18(-2.37%)
Jul 17, 2023 91.03 92.31 89.83 92.17 17,511,128 -1.13(-1.22%)
Jul 14, 2023 93.96 94.82 92.99 93.31 19,158,452 -2.02(-2.12%)
Jul 13, 2023 93.77 95.72 93.35 95.33 24,319,318 +2.58(+2.78%)
Jul 12, 2023 92.86 93.77 91.32 92.75 24,460,468 +2.18(+2.41%)
Jul 11, 2023 89.81 91.10 87.83 90.57 21,020,860 +1.21(+1.36%)
Jul 10, 2023 88.86 90.82 88.41 89.36 25,675,184 +0.01(+0.01%)
Jul 07, 2023 85.61 90.36 85.48 89.35 47,623,844 +6.62(+8.00%)
Jul 06, 2023 82.02 82.84 81.54 82.73 13,108,588 -0.45(-0.55%)
Jul 05, 2023 82.87 83.57 81.72 83.18 11,340,880 +0.23(+0.27%)
Jul 03, 2023 83.74 84.50 82.89 82.95 11,669,249 +0.71(+0.86%)
Jun 30, 2023 82.13 83.11 81.91 82.24 12,337,948 -0.20(-0.24%)
Jun 29, 2023 82.28 82.88 81.90 82.44 13,534,738 -1.03(-1.23%)
Jun 28, 2023 84.61 84.61 83.26 83.47 14,288,910 -2.51(-2.92%)
Jun 27, 2023 85.67 86.45 85.56 85.97 14,163,252 +1.64(+1.94%)
Jun 26, 2023 84.19 85.56 84.08 84.34 11,096,035 +0.54(+0.65%)
Jun 23, 2023 84.67 84.80 83.25 83.79 15,113,284 -1.94(-2.27%)
Jun 22, 2023 85.63 86.16 84.19 85.74 10,399,797 +0.12(+0.14%)
Jun 21, 2023 86.22 87.98 85.47 85.62 15,351,034 -1.14(-1.32%)
Jun 20, 2023 88.64 89.00 86.16 86.76 23,670,046 -4.11(-4.53%)
Jun 16, 2023 92.75 93.04 90.31 90.88 25,425,060 -0.10(-0.11%)
Jun 15, 2023 90.25 91.54 89.40 90.98 26,918,334 +2.80(+3.18%)
Jun 14, 2023 86.80 88.92 86.55 88.17 21,796,780 +1.83(+2.11%)
Jun 13, 2023 86.79 88.04 86.09 86.35 17,013,810 +1.63(+1.92%)
Jun 12, 2023 84.87 86.13 84.49 84.72 11,727,954 +0.36(+0.42%)
Jun 09, 2023 84.92 85.69 83.94 84.37 13,077,147 -0.63(-0.74%)
Jun 08, 2023 84.04 85.80 84.04 85.00 11,416,814 +0.85(+1.01%)
Jun 07, 2023 84.58 85.80 83.96 84.15 13,097,957 -1.40(-1.64%)
Jun 06, 2023 82.39 85.91 82.26 85.55 18,680,444 +2.27(+2.73%)
Jun 05, 2023 82.88 83.45 82.14 83.28 9,715,499 +0.13(+0.15%)
Jun 02, 2023 83.95 84.89 83.02 83.15 17,852,976 +1.25(+1.53%)
Jun 01, 2023 78.30 82.89 78.30 81.90 23,510,014 +3.40(+4.34%)
May 31, 2023 78.52 78.61 76.74 78.49 16,406,179 +0.87(+1.12%)
May 30, 2023 79.06 79.63 77.13 77.63 21,476,122 -2.27(-2.84%)
May 26, 2023 78.84 80.48 77.36 79.90 16,640,742 +2.16(+2.78%)
May 25, 2023 79.52 79.64 77.08 77.73 22,064,450 -2.40(-2.99%)
May 24, 2023 81.08 81.50 79.81 80.13 17,258,104 -1.65(-2.01%)
May 23, 2023 83.04 83.85 81.60 81.78 20,152,928 -3.18(-3.74%)
May 22, 2023 84.53 86.32 84.51 84.96 17,159,604 +2.09(+2.52%)
May 19, 2023 82.74 84.07 82.37 82.87 21,861,928 -1.77(-2.09%)
May 18, 2023 89.61 89.79 83.87 84.63 61,018,616 -4.84(-5.41%)
May 17, 2023 87.29 90.22 86.84 89.48 28,021,488 +1.89(+2.16%)
May 16, 2023 85.95 88.18 85.91 87.58 18,420,432 +0.41(+0.48%)
May 15, 2023 85.97 87.23 84.69 87.17 24,011,988 +2.96(+3.52%)
May 12, 2023 85.56 85.56 83.64 84.21 19,324,686 -2.52(-2.90%)
May 11, 2023 84.30 87.31 83.69 86.72 28,465,088 +4.87(+5.96%)
May 10, 2023 81.05 83.38 80.69 81.85 17,088,682 +0.72(+0.89%)
May 09, 2023 79.47 81.56 79.09 81.13 13,632,293 -1.08(-1.31%)
May 08, 2023 82.52 82.59 81.25 82.20 17,619,256 +0.09(+0.11%)
May 05, 2023 81.65 82.27 80.94 82.12 17,763,384 +0.72(+0.88%)
May 04, 2023 81.30 82.03 80.72 81.40 24,084,010 +1.00(+1.24%)
May 03, 2023 80.23 80.91 79.42 80.40 17,990,036 -0.05(-0.06%)
May 02, 2023 82.05 82.18 79.58 80.45 20,955,620 -2.60(-3.12%)
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.