Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 155.81 158.73 154.64 158.73 35,542,548 +4.52(+2.93%)
Nov 29, 2018 155.98 156.89 151.50 154.21 20,781,602 -3.02(-1.92%)
Nov 28, 2018 156.90 157.68 153.20 157.23 21,036,276 +2.84(+1.84%)
Nov 27, 2018 152.59 155.84 151.54 154.38 18,138,562 +0.44(+0.29%)
Nov 26, 2018 151.18 154.45 150.35 153.94 16,348,464 +5.60(+3.78%)
Nov 23, 2018 145.35 149.16 145.05 148.34 7,537,378 +0.91(+0.62%)
Nov 21, 2018 147.43 147.43 147.43 0 +3.38(+2.35%)
Nov 20, 2018 142.56 146.11 140.93 144.04 19,717,994 -3.50(-2.37%)
Nov 19, 2018 150.00 151.18 146.80 147.55 18,300,172 -4.51(-2.97%)
Nov 16, 2018 152.98 153.73 150.12 152.06 20,308,682 -2.09(-1.36%)
Nov 15, 2018 150.87 155.31 148.89 154.15 30,455,184 +5.70(+3.84%)
Nov 14, 2018 148.22 150.13 146.47 148.44 22,065,386 +3.41(+2.35%)
Nov 13, 2018 142.91 147.95 142.00 145.03 19,814,248 +4.10(+2.91%)
Nov 12, 2018 143.09 144.47 138.11 140.93 16,724,378 -2.00(-1.40%)
Nov 09, 2018 143.64 143.79 140.59 142.93 16,438,040 -4.09(-2.78%)
Nov 08, 2018 148.99 149.87 144.74 147.01 17,288,380 -3.46(-2.30%)
Nov 07, 2018 148.77 150.77 146.96 150.48 18,104,922 +4.99(+3.43%)
Nov 06, 2018 143.94 147.97 143.39 145.48 18,080,948 +2.76(+1.94%)
Nov 05, 2018 144.28 147.39 142.32 142.72 16,398,414 -2.91(-2.00%)
Nov 02, 2018 150.54 152.31 144.34 145.63 46,603,872 -3.61(-2.42%)
Nov 01, 2018 143.06 150.30 136.78 149.24 47,642,576 +8.85(+6.30%)
Oct 31, 2018 139.47 140.76 137.29 140.39 23,966,732 +5.87(+4.36%)
Oct 30, 2018 130.53 134.59 128.34 134.52 25,549,328 +2.91(+2.21%)
Oct 29, 2018 140.53 142.09 129.62 131.61 35,572,744 -9.36(-6.64%)
Oct 26, 2018 137.16 143.90 136.71 140.97 19,738,722 -1.71(-1.20%)
Oct 25, 2018 140.61 142.99 139.14 142.68 13,820,565 +4.92(+3.57%)
Oct 24, 2018 143.25 144.74 137.49 137.76 18,746,720 -6.95(-4.80%)
Oct 23, 2018 141.32 145.55 140.73 144.71 20,211,720 -2.12(-1.44%)
Oct 22, 2018 147.01 148.21 144.16 146.83 22,869,200 +5.79(+4.11%)
Oct 19, 2018 143.41 144.82 140.72 141.03 15,054,792 +0.90(+0.64%)
Oct 18, 2018 143.91 144.34 138.93 140.14 20,888,428 -6.04(-4.13%)
Oct 17, 2018 148.68 148.68 144.43 146.18 17,096,258 -1.44(-0.98%)
Oct 16, 2018 143.78 147.77 143.33 147.62 18,603,314 +5.37(+3.77%)
Oct 15, 2018 142.85 143.76 140.41 142.25 18,809,414 -3.09(-2.12%)
Oct 12, 2018 146.65 147.02 142.60 145.34 31,177,956 +5.32(+3.80%)
Oct 11, 2018 133.73 141.01 133.35 140.02 43,735,256 +3.56(+2.61%)
Oct 10, 2018 140.61 142.09 136.09 136.46 56,536,164 -8.54(-5.89%)
Oct 09, 2018 146.01 148.59 144.53 144.99 31,479,504 -4.14(-2.78%)
Oct 08, 2018 148.21 150.62 146.37 149.13 25,391,550 -3.44(-2.26%)
Oct 05, 2018 154.07 155.04 150.23 152.58 20,543,394 -1.48(-0.96%)
Oct 04, 2018 157.94 157.96 151.83 154.06 32,600,866 -6.16(-3.84%)
Oct 03, 2018 160.99 162.36 159.78 160.22 13,287,901 +2.11(+1.34%)
Oct 02, 2018 157.67 158.89 156.17 158.10 14,920,617 -1.75(-1.09%)
Oct 01, 2018 163.72 163.75 159.42 159.85 10,753,373 -2.72(-1.68%)
Sep 28, 2018 162.71 163.46 161.13 162.57 10,627,365 -1.54(-0.94%)
Sep 27, 2018 164.18 164.83 162.73 164.11 12,856,936 +0.91(+0.56%)
Sep 26, 2018 163.32 165.17 162.68 163.21 13,768,717 +1.13(+0.70%)
Sep 25, 2018 161.87 163.25 160.67 162.07 9,712,021 +1.07(+0.67%)
Sep 24, 2018 160.65 161.23 157.98 161.00 13,297,853 -1.45(-0.89%)
Sep 21, 2018 167.21 167.59 162.32 162.45 22,378,740 -1.23(-0.75%)
Sep 20, 2018 164.68 165.48 162.53 163.68 23,121,250 +3.21(+2.00%)
Sep 19, 2018 156.71 160.97 156.71 160.47 23,329,224 +5.90(+3.82%)
Sep 18, 2018 154.80 157.29 153.46 154.57 27,597,216 -2.21(-1.41%)
Sep 17, 2018 159.36 159.51 156.19 156.78 20,659,578 -5.77(-3.55%)
Sep 14, 2018 165.65 165.77 161.21 162.56 23,732,496 -0.78(-0.48%)
Sep 13, 2018 163.22 165.00 161.84 163.33 26,027,478 +4.02(+2.52%)
Sep 12, 2018 156.10 160.66 154.11 159.32 32,919,376 +3.95(+2.54%)
Sep 11, 2018 151.15 156.35 150.82 155.37 26,247,796 +1.09(+0.70%)
Sep 10, 2018 156.49 158.59 152.94 154.29 39,607,152 -5.93(-3.70%)
Sep 07, 2018 157.83 162.43 157.39 160.22 19,713,790 +2.47(+1.56%)
Sep 06, 2018 161.98 164.27 156.56 157.75 33,489,438 -4.30(-2.66%)
Sep 05, 2018 165.26 166.05 159.88 162.05 36,168,428 -6.13(-3.64%)
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.