Indicators

Alibaba Group Holding Ltd (NY: BABA )

73.46 -2.22 (-2.93%)

Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	193.15	200.76	189.96	200.29	44,744,032	+7.63(+3.96%)
May 28, 2020	192.18	195.44	190.85	192.66	19,440,010	-1.13(-0.58%)
May 27, 2020	196.04	196.04	190.01	193.79	24,426,912	-1.02(-0.53%)
May 26, 2020	198.89	199.72	194.12	194.81	29,637,896	+1.95(+1.01%)
May 22, 2020	196.27	197.86	192.17	192.86	53,822,812	-12.03(-5.87%)
May 21, 2020	204.05	207.23	202.35	204.89	30,849,366	-4.47(-2.14%)
May 20, 2020	212.46	213.59	203.37	209.36	39,658,004	-0.40(-0.19%)
May 19, 2020	209.31	213.03	207.82	209.76	22,179,382	+1.85(+0.89%)
May 18, 2020	203.16	208.09	203.16	207.91	24,464,616	+11.20(+5.70%)
May 15, 2020	193.82	197.49	193.25	196.70	17,819,788	+2.30(+1.18%)
May 14, 2020	188.80	194.86	187.38	194.41	20,726,260	+0.59(+0.30%)
May 13, 2020	196.52	197.67	191.20	193.82	23,211,562	+0.37(+0.19%)
May 12, 2020	199.86	200.92	193.17	193.45	18,428,282	-4.91(-2.48%)
May 11, 2020	195.83	199.56	195.45	198.36	18,544,322	+4.06(+2.09%)
May 08, 2020	192.96	196.07	191.88	194.30	24,675,312	+4.54(+2.39%)
May 07, 2020	191.22	191.31	188.11	189.76	16,729,548	+1.27(+0.68%)
May 06, 2020	190.90	192.10	188.25	188.49	19,244,994	+0.15(+0.08%)
May 05, 2020	189.65	191.48	187.55	188.34	23,765,476	+3.74(+2.02%)
May 04, 2020	188.09	188.32	183.04	184.60	26,600,904	-3.22(-1.71%)

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.