Alibaba Group Holding Ltd (NY: BABA )

218.38 USD +3.52 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 216.99 219.58 215.56 218.38 13,482,783 +3.52(+1.64%)
Jun 23, 2021 214.19 216.33 213.13 214.86 13,776,935 +3.54(+1.68%)
Jun 22, 2021 210.42 211.66 209.86 211.32 11,102,977 +0.26(+0.12%)
Jun 21, 2021 210.55 211.78 208.99 211.06 9,269,278 -1.24(-0.58%)
Jun 18, 2021 211.96 213.84 210.59 212.30 14,337,226 +0.70(+0.33%)
Jun 17, 2021 209.90 212.49 209.77 211.60 11,230,724 +2.28(+1.09%)
Jun 16, 2021 209.75 211.62 208.23 209.32 10,926,723 -0.74(-0.35%)
Jun 15, 2021 214.17 214.49 209.64 210.06 12,188,405 -3.88(-1.81%)
Jun 14, 2021 212.25 215.16 212.24 213.94 10,756,281 +2.30(+1.09%)
Jun 11, 2021 213.45 213.46 211.00 211.64 12,297,674 -1.43(-0.67%)
Jun 10, 2021 213.50 214.80 212.21 213.07 10,728,896 -0.25(-0.12%)
Jun 09, 2021 215.21 216.57 213.31 213.32 10,223,925 -2.50(-1.16%)
Jun 08, 2021 217.29 218.23 214.74 215.82 9,441,098 -1.08(-0.50%)
Jun 07, 2021 218.00 218.40 215.69 216.90 9,920,098 -2.12(-0.97%)
Jun 04, 2021 218.28 219.08 217.19 219.02 8,999,109 +1.98(+0.91%)
Jun 03, 2021 218.00 218.70 216.30 217.04 12,447,989 -2.55(-1.16%)
Jun 02, 2021 219.43 219.94 217.46 219.59 13,122,093 +0.11(+0.05%)
Jun 01, 2021 223.02 223.13 218.24 219.48 23,088,442 +5.52(+2.58%)
May 28, 2021 212.76 214.53 212.06 213.96 10,401,476 +1.22(+0.57%)
May 27, 2021 214.17 215.46 212.53 212.74 18,664,735 +0.96(+0.45%)
May 26, 2021 212.30 213.75 211.54 211.78 9,395,205 +0.65(+0.31%)
May 25, 2021 212.83 214.05 211.01 211.13 14,100,008 +0.69(+0.33%)
May 24, 2021 210.03 212.01 208.70 210.44 15,872,199 -0.62(-0.29%)
May 21, 2021 215.23 215.89 209.87 211.06 22,825,569 -5.93(-2.73%)
May 20, 2021 212.99 217.63 212.63 216.99 19,114,559 +4.45(+2.09%)
May 19, 2021 210.98 212.91 210.12 212.54 17,023,874 -1.18(-0.55%)
May 18, 2021 212.50 215.17 211.42 213.72 19,512,149 +2.67(+1.27%)
May 17, 2021 210.62 213.15 209.44 211.05 20,522,911 +1.54(+0.74%)
May 14, 2021 209.92 210.94 206.02 209.51 31,626,850 +3.43(+1.66%)
May 13, 2021 213.15 215.50 204.39 206.08 51,660,870 -13.82(-6.28%)
May 12, 2021 224.49 225.29 219.00 219.90 20,349,758 -1.48(-0.67%)
May 11, 2021 213.88 221.39 213.00 221.38 13,877,892 +1.85(+0.84%)
May 10, 2021 222.87 222.87 218.56 219.53 17,264,790 -5.78(-2.57%)
May 07, 2021 227.90 228.79 225.05 225.31 10,550,047 -1.11(-0.49%)
May 06, 2021 227.11 228.44 222.88 226.42 12,241,905 -0.36(-0.16%)
May 05, 2021 228.00 229.30 226.73 226.78 10,009,478 -1.12(-0.49%)
May 04, 2021 230.25 231.48 225.45 227.90 13,259,000 -2.81(-1.22%)
May 03, 2021 231.27 236.17 230.41 230.71 13,616,009 -0.24(-0.10%)
Apr 30, 2021 231.77 233.85 230.51 230.95 9,326,300 -3.23(-1.38%)
Apr 29, 2021 237.79 238.05 232.60 234.18 9,545,142 -2.54(-1.07%)
Apr 28, 2021 237.57 239.22 236.33 236.72 9,205,568 +0.80(+0.34%)
Apr 27, 2021 233.44 236.93 232.08 235.92 11,645,503 +3.22(+1.38%)
Apr 26, 2021 231.50 233.49 230.82 232.70 7,787,648 +0.62(+0.27%)
Apr 23, 2021 230.65 233.00 230.51 232.08 8,972,000 +2.73(+1.19%)
Apr 22, 2021 228.76 234.00 227.82 229.35 11,979,146 -0.09(-0.04%)
Apr 21, 2021 229.33 229.49 226.07 229.44 14,297,500 -0.44(-0.19%)
Apr 20, 2021 232.87 234.63 228.43 229.88 12,083,114 -4.90(-2.09%)
Apr 19, 2021 237.44 238.42 232.81 234.78 11,210,099 -3.91(-1.64%)
Apr 16, 2021 241.89 241.89 237.82 238.69 14,418,700 -0.40(-0.17%)
Apr 15, 2021 240.00 240.95 238.13 239.09 11,284,950 -0.14(-0.06%)
Apr 14, 2021 244.37 245.09 238.65 239.23 12,396,700 -2.66(-1.10%)
Apr 13, 2021 243.66 245.69 239.69 241.89 20,785,339 -2.12(-0.87%)
Apr 12, 2021 237.89 244.91 236.65 244.01 57,432,025 +20.70(+9.27%)
Apr 09, 2021 224.85 225.07 221.32 223.31 19,763,000 -4.93(-2.16%)
Apr 08, 2021 228.50 229.42 226.62 228.24 12,208,515 +2.82(+1.25%)
Apr 07, 2021 226.11 228.19 224.80 225.42 18,022,108 -5.15(-2.23%)
Apr 06, 2021 226.03 232.00 225.74 230.57 18,084,017 +5.27(+2.34%)
Apr 05, 2021 226.53 226.57 222.52 225.30 14,940,266 +0.94(+0.42%)
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.