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
)
88.29
-0.20 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2021
141.99
144.46
141.83
142.98
14,797,580
+0.45(+0.32%)
Sep 29, 2021
145.31
146.84
142.43
142.53
17,986,864
-4.64(-3.16%)
Sep 28, 2021
146.95
148.46
143.76
147.17
27,203,442
+2.13(+1.47%)
Sep 27, 2021
139.96
145.82
139.51
145.04
25,121,950
+4.93(+3.52%)
Sep 24, 2021
142.65
142.93
139.62
140.11
33,208,996
-5.90(-4.04%)
Sep 23, 2021
147.35
147.45
144.49
146.01
25,627,856
-0.68(-0.46%)
Sep 22, 2021
146.28
148.72
145.85
146.69
20,504,100
+1.65(+1.14%)
Sep 21, 2021
146.39
147.35
144.45
145.04
20,167,820
-1.26(-0.86%)
Sep 20, 2021
149.11
149.83
143.98
146.30
37,420,828
-8.27(-5.35%)
Sep 17, 2021
153.05
154.89
152.68
154.57
26,449,378
+3.66(+2.43%)
Sep 16, 2021
149.61
152.24
148.41
150.91
25,204,664
-1.55(-1.01%)
Sep 15, 2021
152.54
152.62
148.65
152.45
32,914,478
-2.21(-1.43%)
Sep 14, 2021
157.28
157.48
154.02
154.66
21,658,598
-5.08(-3.18%)
Sep 13, 2021
158.86
161.15
157.45
159.74
15,999,482
-2.60(-1.60%)
Sep 10, 2021
165.34
165.76
161.87
162.34
15,598,737
+0.75(+0.47%)
Sep 09, 2021
161.57
163.25
159.91
161.59
17,907,408
-3.27(-1.99%)
Sep 08, 2021
168.28
168.40
163.46
164.86
19,648,826
-4.30(-2.54%)
Sep 07, 2021
168.19
170.78
167.43
169.16
25,468,780
+4.69(+2.85%)
Sep 03, 2021
163.71
166.17
163.09
164.47
17,023,770
-1.64(-0.99%)
Sep 02, 2021
171.91
172.08
165.79
166.11
30,385,148
-1.24(-0.74%)
Sep 01, 2021
163.75
168.80
163.68
167.34
30,582,014
+6.07(+3.77%)
Aug 31, 2021
161.96
163.21
160.45
161.27
25,488,714
+4.54(+2.90%)
Aug 30, 2021
154.68
157.70
152.81
156.73
24,598,116
+2.72(+1.77%)
Aug 27, 2021
154.51
156.23
153.13
154.01
32,843,172
-5.57(-3.49%)
Aug 26, 2021
161.72
162.68
159.17
159.58
19,466,906
-3.73(-2.28%)
Aug 25, 2021
162.92
162.92
160.39
163.31
26,965,266
-2.51(-1.51%)
Aug 24, 2021
163.25
168.19
162.41
165.82
65,072,228
+10.28(+6.61%)
Aug 23, 2021
153.82
155.94
147.66
155.54
91,778,768
+2.99(+1.96%)
Aug 20, 2021
158.50
161.21
150.17
152.55
78,643,160
-2.50(-1.61%)
Aug 19, 2021
160.99
161.53
154.05
155.05
68,988,768
-11.40(-6.85%)
Aug 18, 2021
168.14
169.35
166.22
166.45
35,524,412
-1.33(-0.79%)
Aug 17, 2021
169.89
171.80
167.22
167.78
41,974,180
-8.67(-4.92%)
Aug 16, 2021
178.66
179.88
175.29
176.45
21,783,104
-5.71(-3.13%)
Aug 13, 2021
182.15
182.78
180.31
182.16
15,927,498
-2.94(-1.59%)
Aug 12, 2021
184.62
186.37
183.19
185.09
13,336,894
-3.09(-1.64%)
Aug 11, 2021
189.87
190.18
188.06
188.19
9,298,735
-0.84(-0.44%)
Aug 10, 2021
190.51
191.65
188.39
189.03
10,331,503
+0.46(+0.25%)
Aug 09, 2021
187.91
188.80
186.22
188.56
15,174,605
-1.10(-0.58%)
Aug 06, 2021
192.43
192.48
188.98
189.66
12,395,213
-2.79(-1.45%)
Aug 05, 2021
192.44
193.43
190.87
192.45
10,226,758
-1.38(-0.71%)
Aug 04, 2021
190.72
196.31
190.16
193.84
23,123,956
+3.22(+1.69%)
Aug 03, 2021
188.33
190.68
185.42
190.62
20,810,642
-2.62(-1.35%)
Aug 02, 2021
189.55
195.15
189.53
193.24
18,507,276
+4.73(+2.51%)
Jul 30, 2021
184.05
189.33
183.97
188.50
17,862,560
-2.27(-1.19%)
Jul 29, 2021
194.16
194.25
188.23
190.77
24,166,474
+1.48(+0.78%)
Jul 28, 2021
183.71
191.22
183.26
189.30
35,741,704
+9.60(+5.34%)
Jul 27, 2021
177.30
180.50
173.52
179.70
61,343,968
-5.50(-2.97%)
Jul 26, 2021
191.57
191.77
184.34
185.19
57,711,184
-14.26(-7.15%)
Jul 23, 2021
199.22
199.80
196.59
199.46
26,445,864
-7.25(-3.51%)
Jul 22, 2021
205.36
208.98
205.32
206.71
10,933,903
+2.86(+1.40%)
Jul 21, 2021
201.99
204.59
201.28
203.85
7,928,818
+0.47(+0.23%)
Jul 20, 2021
201.84
204.25
200.36
203.38
10,334,427
+1.62(+0.80%)
Jul 19, 2021
199.22
201.92
196.28
201.75
16,423,084
-3.08(-1.50%)
Jul 16, 2021
207.49
207.83
204.22
204.84
11,545,762
-2.57(-1.24%)
Jul 15, 2021
207.74
209.18
205.86
207.40
14,781,335
+3.15(+1.54%)
Jul 14, 2021
208.12
208.94
203.80
204.25
20,170,230
+1.92(+0.95%)
Jul 13, 2021
202.06
205.52
201.06
202.33
17,990,968
+3.89(+1.96%)
Jul 12, 2021
196.92
199.38
196.07
198.44
11,652,206
-0.44(-0.22%)
Jul 09, 2021
195.13
200.17
194.60
198.89
17,517,322
+5.88(+3.05%)
Jul 08, 2021
194.80
195.35
191.47
193.00
35,224,464
-7.87(-3.92%)
Jul 07, 2021
204.36
204.79
200.70
200.88
18,978,594
-3.48(-1.70%)
Jul 06, 2021
207.94
208.02
202.20
204.35
24,551,320
-5.94(-2.82%)
Jul 02, 2021
211.65
211.98
209.05
210.29
13,459,089
-3.98(-1.86%)
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
.