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 29, 2019 197.16 197.77 195.72 197.35 18,843,040 -0.81(-0.41%)
Nov 27, 2019 194.62 198.31 194.39 198.16 33,574,648 +6.04(+3.14%)
Nov 26, 2019 187.87 192.41 186.53 192.12 52,530,304 +4.19(+2.23%)
Nov 25, 2019 185.82 188.19 185.39 187.92 19,417,312 +3.62(+1.97%)
Nov 22, 2019 183.34 184.30 181.50 184.30 10,682,699 +1.89(+1.04%)
Nov 21, 2019 179.36 182.44 179.19 182.41 10,380,746 +2.48(+1.38%)
Nov 20, 2019 181.23 181.26 178.66 179.93 16,909,260 -2.86(-1.57%)
Nov 19, 2019 183.84 184.23 181.43 182.79 13,587,392 +0.63(+0.35%)
Nov 18, 2019 184.50 184.50 181.72 182.16 11,982,458 -0.87(-0.47%)
Nov 15, 2019 181.56 183.14 181.27 183.03 11,464,570 +2.66(+1.47%)
Nov 14, 2019 180.44 182.05 178.91 180.38 12,884,496 +0.31(+0.17%)
Nov 13, 2019 183.01 183.21 178.60 180.06 15,622,481 -4.43(-2.40%)
Nov 12, 2019 183.44 185.16 182.68 184.49 11,932,383 +0.26(+0.14%)
Nov 11, 2019 182.37 184.72 178.96 184.23 20,838,494 -0.44(-0.24%)
Nov 08, 2019 185.41 185.78 182.69 184.68 20,002,520 +0.49(+0.27%)
Nov 07, 2019 184.59 185.57 182.24 184.18 20,388,606 +2.47(+1.36%)
Nov 06, 2019 181.18 182.55 179.78 181.72 15,021,540 +2.13(+1.19%)
Nov 05, 2019 179.01 180.77 177.92 179.59 23,996,726 +2.28(+1.29%)
Nov 04, 2019 178.26 179.98 175.66 177.31 45,049,068 +3.19(+1.83%)
Nov 01, 2019 176.64 179.70 173.72 174.12 29,312,918 -0.21(-0.12%)
Oct 31, 2019 176.78 176.86 173.17 174.33 15,292,546 -0.85(-0.48%)
Oct 30, 2019 173.09 175.52 171.63 175.18 10,341,346 +0.63(+0.36%)
Oct 29, 2019 174.71 175.38 173.11 174.54 8,133,943 -1.77(-1.00%)
Oct 28, 2019 174.16 177.26 174.07 176.31 11,888,301 +4.31(+2.51%)
Oct 25, 2019 169.28 173.48 168.61 172.00 10,024,671 +1.74(+1.02%)
Oct 24, 2019 169.01 170.46 167.95 170.26 7,540,842 +2.59(+1.55%)
Oct 23, 2019 168.19 168.77 165.89 167.67 9,020,479 +0.03(+0.02%)
Oct 22, 2019 172.22 173.03 167.01 167.64 11,061,342 -3.58(-2.09%)
Oct 21, 2019 170.35 171.60 168.60 171.22 9,169,773 +4.33(+2.60%)
Oct 18, 2019 173.66 173.89 166.76 166.89 14,781,669 -7.62(-4.36%)
Oct 17, 2019 175.64 176.22 172.91 174.50 8,137,919 -0.27(-0.15%)
Oct 16, 2019 173.47 175.00 171.81 174.77 11,045,336 +1.81(+1.04%)
Oct 15, 2019 170.62 174.41 170.40 172.97 13,990,753 +4.08(+2.41%)
Oct 14, 2019 170.55 171.04 168.53 168.89 7,958,886 -1.76(-1.03%)
Oct 11, 2019 168.50 172.56 167.32 170.65 19,629,776 +6.78(+4.14%)
Oct 10, 2019 163.76 166.33 161.91 163.87 11,686,164 +0.87(+0.53%)
Oct 09, 2019 163.31 164.37 161.25 163.00 11,326,236 +3.22(+2.01%)
Oct 08, 2019 162.12 163.03 159.53 159.78 16,130,615 -6.30(-3.80%)
Oct 07, 2019 166.59 170.01 164.99 166.09 12,189,257 -1.99(-1.19%)
Oct 04, 2019 167.35 168.44 165.34 168.08 8,975,048 +0.85(+0.51%)
Oct 03, 2019 164.44 167.92 162.81 167.23 10,522,466 +3.66(+2.24%)
Oct 02, 2019 160.66 164.67 159.75 163.57 11,749,208 +0.61(+0.38%)
Oct 01, 2019 165.78 166.00 161.47 162.96 14,377,149 -2.05(-1.24%)
Sep 30, 2019 167.64 167.94 164.24 165.01 15,142,225 +1.23(+0.75%)
Sep 27, 2019 173.66 174.16 160.99 163.78 33,760,412 -8.90(-5.15%)
Sep 26, 2019 174.65 175.87 172.51 172.68 10,133,631 -1.64(-0.94%)
Sep 25, 2019 170.01 174.64 169.44 174.32 11,995,616 +5.04(+2.98%)
Sep 24, 2019 176.79 177.11 169.03 169.28 14,728,432 -5.36(-3.07%)
Sep 23, 2019 178.85 178.93 174.46 174.63 14,305,134 -5.46(-3.03%)
Sep 20, 2019 179.89 181.38 176.47 180.09 25,155,674 +2.02(+1.14%)
Sep 19, 2019 178.50 181.69 178.04 178.07 15,352,818 +0.45(+0.26%)
Sep 18, 2019 176.77 177.78 175.22 177.61 9,408,066 +0.99(+0.56%)
Sep 17, 2019 174.50 176.74 173.72 176.63 7,670,196 +1.91(+1.09%)
Sep 16, 2019 175.39 176.79 173.04 174.72 10,866,741 -2.07(-1.17%)
Sep 13, 2019 177.36 177.79 176.24 176.79 9,607,132 +0.92(+0.52%)
Sep 12, 2019 175.53 178.11 174.65 175.88 12,667,543 +2.12(+1.22%)
Sep 11, 2019 173.66 174.32 171.84 173.75 7,082,649 +1.06(+0.61%)
Sep 10, 2019 173.94 173.96 169.94 172.70 9,956,912 -2.72(-1.55%)
Sep 09, 2019 175.52 175.63 173.53 175.42 7,016,600 +1.08(+0.62%)
Sep 06, 2019 176.64 176.84 173.87 174.35 8,415,527 -2.22(-1.26%)
Sep 05, 2019 174.53 176.58 174.18 176.57 11,307,625 +4.55(+2.64%)
Sep 04, 2019 173.92 174.21 171.68 172.02 7,310,379 +1.90(+1.11%)
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.