Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 77.06 77.64 76.82 77.51 14,094,666 +0.27(+0.35%)
Dec 28, 2023 77.23 77.79 76.98 77.24 18,902,244 +1.13(+1.48%)
Dec 27, 2023 76.28 76.45 75.41 76.11 14,878,119 +0.26(+0.34%)
Dec 26, 2023 76.16 76.97 75.73 75.85 13,079,087 +0.57(+0.76%)
Dec 22, 2023 74.50 75.68 74.44 75.28 20,004,448 -0.98(-1.29%)
Dec 21, 2023 74.86 76.29 74.35 76.26 20,763,012 +2.91(+3.97%)
Dec 20, 2023 74.58 75.30 73.33 73.35 27,496,984 -1.04(-1.40%)
Dec 19, 2023 73.41 75.00 73.24 74.39 21,156,292 +1.53(+2.10%)
Dec 18, 2023 73.07 73.25 72.24 72.86 17,348,918 -0.66(-0.90%)
Dec 15, 2023 73.02 74.54 72.35 73.52 31,778,040 +1.97(+2.76%)
Dec 14, 2023 70.52 72.27 70.47 71.55 25,490,230 +1.04(+1.47%)
Dec 13, 2023 69.97 70.53 69.19 70.51 21,854,660 +0.07(+0.10%)
Dec 12, 2023 70.43 71.00 69.99 70.44 14,858,144 +0.02(+0.03%)
Dec 11, 2023 69.56 70.66 69.15 70.42 19,964,586 -0.76(-1.07%)
Dec 08, 2023 71.06 71.48 70.88 71.18 17,142,192 -0.19(-0.26%)
Dec 07, 2023 70.59 71.41 70.50 71.37 19,177,562 +0.83(+1.18%)
Dec 06, 2023 71.40 71.98 70.54 70.54 30,861,028 -0.88(-1.23%)
Dec 05, 2023 71.08 71.74 70.97 71.42 19,287,748 -0.64(-0.89%)
Dec 04, 2023 71.71 72.60 71.52 72.06 21,290,854 -0.95(-1.30%)
Dec 01, 2023 72.15 73.16 71.16 73.01 28,603,666 -0.88(-1.19%)
Nov 30, 2023 73.71 73.95 73.03 73.89 18,067,870 +0.21(+0.28%)
Nov 29, 2023 74.01 74.46 73.44 73.68 31,309,520 -2.04(-2.70%)
Nov 28, 2023 75.54 75.82 74.26 75.72 23,962,492 -0.78(-1.02%)
Nov 27, 2023 76.53 78.20 76.07 76.50 18,443,340 -0.95(-1.22%)
Nov 24, 2023 77.23 78.02 77.17 77.45 12,416,402 -0.46(-0.60%)
Nov 22, 2023 78.23 78.65 77.09 77.91 19,237,322 +0.02(+0.03%)
Nov 21, 2023 76.82 78.22 76.57 77.89 20,829,530 +0.47(+0.61%)
Nov 20, 2023 75.89 77.70 75.54 77.42 31,933,266 +0.85(+1.11%)
Nov 17, 2023 76.00 77.42 75.73 76.57 36,068,796 -1.49(-1.91%)
Nov 16, 2023 78.47 79.70 77.19 78.06 63,786,140 -7.85(-9.14%)
Nov 15, 2023 85.81 86.67 84.75 85.92 29,168,830 +3.16(+3.82%)
Nov 14, 2023 81.66 83.41 81.23 82.76 21,094,656 +1.59(+1.96%)
Nov 13, 2023 81.65 82.21 80.99 81.17 11,380,331 -0.48(-0.59%)
Nov 10, 2023 81.32 81.77 80.58 81.65 9,929,276 +0.02(+0.02%)
Nov 09, 2023 83.46 83.57 81.38 81.63 11,013,358 -2.04(-2.44%)
Nov 08, 2023 83.50 84.59 83.36 83.68 8,243,323 -0.60(-0.71%)
Nov 07, 2023 83.73 84.52 82.99 84.28 8,927,422 +0.05(+0.06%)
Nov 06, 2023 85.40 85.57 84.10 84.23 9,882,233 +0.05(+0.06%)
Nov 03, 2023 83.81 84.94 83.38 84.18 15,352,038 +1.87(+2.28%)
Nov 02, 2023 82.54 82.87 81.93 82.30 10,708,823 +0.92(+1.13%)
Nov 01, 2023 80.63 81.40 80.13 81.39 9,669,265 -0.06(-0.07%)
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 83.09 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%)
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.