Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alibaba Group Holding Ltd
(NY:
BABA
)
79.46
+1.00 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
280.24
291.09
279.95
290.08
25,095,382
+16.82(+6.16%)
Sep 29, 2020
271.78
275.60
271.25
273.26
7,780,717
+0.91(+0.33%)
Sep 28, 2020
271.88
275.14
270.56
272.35
8,859,974
+4.85(+1.81%)
Sep 25, 2020
264.02
268.20
261.05
267.49
11,620,640
+1.34(+0.50%)
Sep 24, 2020
264.38
267.65
263.78
266.15
9,685,575
-3.18(-1.18%)
Sep 23, 2020
271.75
274.14
267.90
269.33
7,444,572
-2.31(-0.85%)
Sep 22, 2020
272.36
272.65
266.47
271.64
9,797,930
+1.45(+0.54%)
Sep 21, 2020
265.53
270.58
262.87
270.19
9,190,826
+1.39(+0.52%)
Sep 18, 2020
272.32
273.59
266.96
268.80
11,911,397
-3.27(-1.20%)
Sep 17, 2020
269.49
272.24
268.71
272.06
8,120,891
-2.39(-0.87%)
Sep 16, 2020
277.30
279.85
274.31
274.45
9,716,336
+0.18(+0.06%)
Sep 15, 2020
274.31
275.40
271.15
274.27
8,397,389
+3.81(+1.41%)
Sep 14, 2020
271.71
272.62
268.15
270.46
7,977,524
+2.46(+0.92%)
Sep 11, 2020
269.01
270.89
264.56
268.01
9,539,333
+4.01(+1.52%)
Sep 10, 2020
271.25
273.42
263.85
264.00
10,816,426
-5.53(-2.05%)
Sep 09, 2020
270.81
271.98
267.29
269.53
9,583,710
+3.09(+1.16%)
Sep 08, 2020
266.65
270.34
263.05
266.44
12,893,448
-11.22(-4.04%)
Sep 04, 2020
275.89
280.02
263.84
277.66
16,099,348
-1.09(-0.39%)
Sep 03, 2020
285.17
286.87
274.47
278.75
16,959,680
-14.06(-4.80%)
Sep 02, 2020
295.03
295.03
285.95
292.81
12,802,788
-1.23(-0.42%)
Sep 01, 2020
285.36
294.05
285.04
294.05
13,987,766
+10.82(+3.82%)
Aug 31, 2020
284.79
285.35
279.85
283.22
13,427,768
-1.94(-0.68%)
Aug 28, 2020
281.31
285.66
279.81
285.17
9,819,854
+4.77(+1.70%)
Aug 27, 2020
286.32
286.40
278.36
280.40
14,997,674
-7.69(-2.67%)
Aug 26, 2020
285.42
288.60
280.33
288.09
19,779,696
+5.88(+2.08%)
Aug 25, 2020
274.37
285.29
272.38
282.21
27,892,892
+9.85(+3.62%)
Aug 24, 2020
269.62
273.30
268.02
272.36
22,765,576
+10.08(+3.85%)
Aug 21, 2020
255.59
263.88
254.88
262.27
25,992,980
+7.73(+3.04%)
Aug 20, 2020
253.48
255.45
250.81
254.55
21,731,032
-2.58(-1.01%)
Aug 19, 2020
257.43
257.82
253.97
257.13
14,245,400
+1.37(+0.54%)
Aug 18, 2020
255.28
257.95
252.66
255.76
13,432,421
+2.21(+0.87%)
Aug 17, 2020
249.64
253.97
246.77
253.55
9,884,490
+2.95(+1.18%)
Aug 14, 2020
252.10
252.38
248.30
250.60
7,982,280
+0.25(+0.10%)
Aug 13, 2020
252.99
253.56
249.53
250.35
8,902,936
-1.45(-0.58%)
Aug 12, 2020
245.94
252.68
245.38
251.81
11,265,077
+6.68(+2.73%)
Aug 11, 2020
247.96
249.53
244.54
245.12
10,820,446
+0.29(+0.12%)
Aug 10, 2020
246.03
248.41
242.84
244.84
13,804,812
-3.92(-1.57%)
Aug 07, 2020
254.00
254.34
244.29
248.76
22,832,458
-13.40(-5.11%)
Aug 06, 2020
259.93
262.18
255.76
262.16
10,494,556
+0.76(+0.29%)
Aug 05, 2020
260.24
262.45
258.29
261.40
10,866,978
+2.67(+1.03%)
Aug 04, 2020
256.63
259.08
255.39
258.72
11,135,655
+4.20(+1.65%)
Aug 03, 2020
250.63
257.19
250.63
254.52
11,687,924
+6.83(+2.76%)
Jul 31, 2020
250.83
251.03
244.81
247.69
12,476,087
-1.70(-0.68%)
Jul 30, 2020
248.36
250.49
246.31
249.39
7,109,473
+0.29(+0.12%)
Jul 29, 2020
247.02
250.93
246.78
249.10
11,641,679
+3.35(+1.36%)
Jul 28, 2020
247.82
248.31
245.23
245.75
10,003,627
-1.79(-0.72%)
Jul 27, 2020
243.83
249.52
242.55
247.53
19,216,450
+1.84(+0.75%)
Jul 24, 2020
241.71
246.17
238.68
245.70
17,452,902
-2.84(-1.14%)
Jul 23, 2020
248.76
254.24
245.39
248.54
26,051,994
+0.18(+0.07%)
Jul 22, 2020
252.37
252.87
246.29
248.36
19,937,578
-6.12(-2.40%)
Jul 21, 2020
257.75
258.45
253.12
254.48
17,357,856
+3.05(+1.21%)
Jul 20, 2020
253.05
254.25
249.08
251.43
19,266,600
+7.57(+3.10%)
Jul 17, 2020
243.28
244.64
241.24
243.86
19,004,988
+4.58(+1.91%)
Jul 16, 2020
238.56
241.80
237.55
239.28
18,268,726
-6.62(-2.69%)
Jul 15, 2020
248.14
249.15
243.27
245.90
12,780,027
+0.62(+0.25%)
Jul 14, 2020
243.30
246.44
238.03
245.28
20,021,174
-3.05(-1.23%)
Jul 13, 2020
257.98
262.14
247.35
248.33
21,837,006
-9.22(-3.58%)
Jul 10, 2020
256.76
258.43
252.32
257.55
20,608,356
-0.56(-0.22%)
Jul 09, 2020
262.03
264.44
252.52
258.11
37,267,188
+3.61(+1.42%)
Jul 08, 2020
241.61
255.06
240.78
254.50
40,444,972
+21.13(+9.05%)
Jul 07, 2020
237.81
238.10
233.00
233.37
16,705,657
-3.44(-1.45%)
Jul 06, 2020
230.22
237.29
229.73
236.82
34,113,544
+16.18(+7.33%)
Jul 02, 2020
218.91
222.04
217.14
220.63
18,372,296
+7.55(+3.54%)
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
.