Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Ltd (NY: BABA )

75.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
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.