Alibaba Group Holding Ltd (NY: BABA )

72.49 +0.90 (+1.26%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 165.48 166.76 163.94 164.78 24,946,540 +4.64(+2.90%)
Aug 30, 2021 158.04 161.12 156.13 160.14 24,074,886 +2.78(+1.77%)
Aug 27, 2021 157.87 159.62 156.46 157.35 32,144,560 -5.69(-3.49%)
Aug 26, 2021 165.24 166.22 162.63 163.05 19,052,824 -3.81(-2.28%)
Aug 25, 2021 166.46 166.46 163.88 166.86 26,391,684 -2.57(-1.51%)
Aug 24, 2021 166.80 171.84 165.94 169.42 63,688,064 +10.50(+6.61%)
Aug 23, 2021 157.17 159.33 150.87 158.92 89,826,528 +3.06(+1.96%)
Aug 20, 2021 161.94 164.72 153.44 155.87 76,970,328 -2.55(-1.61%)
Aug 19, 2021 164.49 165.05 157.39 158.42 67,521,296 -11.64(-6.85%)
Aug 18, 2021 171.79 173.03 169.83 170.06 34,768,764 -1.36(-0.79%)
Aug 17, 2021 173.59 175.53 170.85 171.43 41,081,340 -8.86(-4.91%)
Aug 16, 2021 182.55 183.79 179.10 180.29 21,319,752 -5.83(-3.13%)
Aug 13, 2021 186.11 186.75 184.23 186.12 15,588,702 -3.00(-1.59%)
Aug 12, 2021 188.63 190.42 187.17 189.12 13,053,203 -3.16(-1.64%)
Aug 11, 2021 193.99 194.31 192.15 192.28 9,100,940 -0.86(-0.44%)
Aug 10, 2021 194.65 195.82 192.49 193.13 10,111,740 +0.47(+0.25%)
Aug 09, 2021 192.00 192.91 190.26 192.66 14,851,824 -1.12(-0.58%)
Aug 06, 2021 196.61 196.67 193.08 193.78 12,131,552 -2.85(-1.45%)
Aug 05, 2021 196.63 197.63 195.02 196.64 10,009,223 -1.41(-0.71%)
Aug 04, 2021 194.87 200.58 194.30 198.05 22,632,082 +3.29(+1.69%)
Aug 03, 2021 192.42 194.82 189.45 194.76 20,367,976 -2.67(-1.35%)
Aug 02, 2021 193.67 199.39 193.65 197.44 18,113,606 +4.84(+2.51%)
Jul 30, 2021 188.05 193.44 187.96 192.60 17,482,604 -2.32(-1.19%)
Jul 29, 2021 198.38 198.47 192.32 194.92 23,652,426 +1.51(+0.78%)
Jul 28, 2021 187.71 195.37 187.24 193.41 34,981,440 +9.81(+5.34%)
Jul 27, 2021 181.16 184.42 177.29 183.60 60,039,112 -5.61(-2.97%)
Jul 26, 2021 195.74 195.94 188.35 189.22 56,483,604 -14.57(-7.15%)
Jul 23, 2021 203.55 204.15 200.86 203.79 25,883,330 -7.41(-3.51%)
Jul 22, 2021 209.82 213.52 209.78 211.20 10,701,326 +2.92(+1.40%)
Jul 21, 2021 206.38 209.04 205.66 208.28 7,760,163 +0.48(+0.23%)
Jul 20, 2021 206.23 208.69 204.72 207.80 10,114,602 +1.66(+0.80%)
Jul 19, 2021 203.55 206.31 200.54 206.14 16,073,746 -3.15(-1.50%)
Jul 16, 2021 212.00 212.35 208.66 209.29 11,300,171 -2.62(-1.24%)
Jul 15, 2021 212.26 213.73 210.33 211.91 14,466,919 +3.22(+1.54%)
Jul 14, 2021 212.64 213.48 208.23 208.69 19,741,186 +1.96(+0.95%)
Jul 13, 2021 206.46 209.99 205.43 206.73 17,608,278 +3.98(+1.96%)
Jul 12, 2021 201.19 203.72 200.33 202.75 11,404,350 -0.45(-0.22%)
Jul 09, 2021 199.37 204.52 198.83 203.21 17,144,708 +6.01(+3.05%)
Jul 08, 2021 199.03 199.60 195.63 197.20 34,475,200 -8.04(-3.92%)
Jul 07, 2021 208.80 209.24 205.06 205.24 18,574,898 -3.55(-1.70%)
Jul 06, 2021 212.46 212.54 206.60 208.79 24,029,084 -6.07(-2.82%)
Jul 02, 2021 216.25 216.59 213.59 214.86 13,172,799 -4.06(-1.86%)
Jul 01, 2021 225.04 225.81 218.61 218.93 13,500,266 -4.84(-2.17%)
Jun 30, 2021 223.98 224.96 222.69 223.77 9,468,087 -2.62(-1.16%)
Jun 29, 2021 223.69 226.59 222.61 226.40 10,403,492 +0.84(+0.37%)
Jun 28, 2021 226.46 227.83 223.71 225.56 13,749,771 +0.09(+0.04%)
Jun 25, 2021 218.77 227.20 218.17 225.47 27,757,976 +9.99(+4.63%)
Jun 24, 2021 214.11 216.67 212.70 215.48 13,664,028 +3.47(+1.64%)
Jun 23, 2021 211.35 213.46 210.30 212.01 13,962,134 +3.49(+1.68%)
Jun 22, 2021 207.63 208.85 207.08 208.52 11,252,231 +0.26(+0.12%)
Jun 21, 2021 207.76 208.97 206.22 208.26 9,393,882 -1.22(-0.58%)
Jun 18, 2021 209.15 211.00 207.80 209.48 14,529,957 +0.69(+0.33%)
Jun 17, 2021 207.12 209.67 206.99 208.79 11,381,695 +2.25(+1.09%)
Jun 16, 2021 206.97 208.81 205.46 206.54 11,073,607 -0.73(-0.35%)
Jun 15, 2021 211.33 211.65 206.86 207.27 12,352,250 -3.83(-1.81%)
Jun 14, 2021 209.44 212.31 209.43 211.10 10,900,874 +2.27(+1.09%)
Jun 11, 2021 210.62 210.63 208.20 208.83 12,462,988 -1.41(-0.67%)
Jun 10, 2021 210.67 211.95 209.40 210.24 10,873,121 -0.25(-0.12%)
Jun 09, 2021 212.35 213.70 210.48 210.49 10,361,362 -2.47(-1.16%)
Jun 08, 2021 214.41 215.34 211.89 212.96 9,568,012 -1.07(-0.50%)
Jun 07, 2021 215.11 215.50 212.83 214.02 10,053,451 -2.09(-0.97%)
Jun 04, 2021 215.38 216.17 214.31 216.12 9,120,081 +1.95(+0.91%)
Jun 03, 2021 215.11 215.80 213.44 214.16 12,615,323 -2.52(-1.16%)
Jun 02, 2021 216.52 217.02 214.62 216.68 13,298,489 +0.11(+0.05%)
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.