Alibaba Group Holding Ltd (NY: BABA )

276.48 USD -1.24 (-0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 278.80 278.92 275.67 276.48 9,583,100 -1.24(-0.45%)
Nov 25, 2020 275.70 279.33 274.05 277.72 15,229,300 -2.24(-0.80%)
Nov 24, 2020 276.23 280.61 272.80 279.96 20,613,934 +9.85(+3.65%)
Nov 23, 2020 274.75 275.73 266.41 270.11 25,184,616 -0.63(-0.23%)
Nov 20, 2020 263.97 272.37 261.90 270.74 34,178,400 +10.85(+4.17%)
Nov 19, 2020 255.00 261.40 253.56 259.89 20,708,773 +4.06(+1.59%)
Nov 18, 2020 257.76 258.31 252.55 255.83 28,278,181 -0.97(-0.38%)
Nov 17, 2020 260.28 260.28 256.54 256.80 19,682,217 -1.51(-0.58%)
Nov 16, 2020 260.42 262.57 257.03 258.31 20,820,419 -2.53(-0.97%)
Nov 13, 2020 264.72 265.44 257.17 260.84 33,919,900 -3.47(-1.31%)
Nov 12, 2020 271.04 271.20 263.04 264.31 27,121,597 -1.34(-0.50%)
Nov 11, 2020 261.92 271.92 261.20 265.65 41,627,296 -0.89(-0.33%)
Nov 10, 2020 279.97 280.00 264.33 266.54 60,967,836 -24.96(-8.56%)
Nov 09, 2020 303.77 304.00 290.50 291.50 22,521,270 -8.45(-2.82%)
Nov 06, 2020 291.49 300.89 289.79 299.95 25,259,500 +12.20(+4.24%)
Nov 05, 2020 289.09 291.25 279.60 287.75 49,778,859 -7.96(-2.69%)
Nov 04, 2020 287.79 299.17 285.30 295.71 28,732,566 +10.14(+3.55%)
Nov 03, 2020 286.20 294.28 280.78 285.57 57,980,881 -25.27(-8.13%)
Nov 02, 2020 310.95 311.44 305.39 310.84 11,840,499 +6.15(+2.02%)
Oct 30, 2020 308.55 310.83 300.19 304.69 14,923,800 -7.87(-2.52%)
Oct 29, 2020 309.44 315.58 308.91 312.56 11,163,493 +4.62(+1.50%)
Oct 28, 2020 313.50 313.50 306.00 307.94 13,639,069 -9.20(-2.90%)
Oct 27, 2020 307.75 319.32 305.61 317.14 13,172,483 +10.27(+3.35%)
Oct 26, 2020 309.92 315.46 303.20 306.87 9,346,124 -3.05(-0.98%)
Oct 23, 2020 307.27 310.33 304.06 309.92 6,231,400 +3.64(+1.19%)
Oct 22, 2020 311.46 311.85 304.21 306.28 8,011,131 -1.69(-0.55%)
Oct 21, 2020 311.75 314.00 307.70 307.97 11,121,998 -1.84(-0.59%)
Oct 20, 2020 307.60 311.80 307.06 309.81 8,801,816 +4.52(+1.48%)
Oct 19, 2020 309.89 313.81 303.41 305.29 14,100,029 -2.02(-0.66%)
Oct 16, 2020 303.99 310.00 302.95 307.31 12,346,400 +7.85(+2.62%)
Oct 15, 2020 293.80 299.86 292.61 299.46 9,700,831 -1.58(-0.52%)
Oct 14, 2020 309.00 309.96 300.80 301.04 15,178,407 -7.74(-2.51%)
Oct 13, 2020 306.36 310.01 303.03 308.78 10,896,483 +2.44(+0.80%)
Oct 12, 2020 303.95 309.64 301.28 306.34 14,773,999 +6.60(+2.20%)
Oct 09, 2020 298.55 302.61 297.74 299.74 11,442,200 -0.80(-0.27%)
Oct 08, 2020 298.11 302.30 295.44 300.54 15,096,208 +4.04(+1.36%)
Oct 07, 2020 297.99 299.51 292.87 296.50 16,662,963 +4.11(+1.41%)
Oct 06, 2020 287.41 296.84 286.91 292.39 15,851,981 +4.12(+1.43%)
Oct 05, 2020 289.06 290.00 284.88 288.27 17,871,752 +0.10(+0.03%)
Oct 02, 2020 286.62 291.98 286.51 288.17 11,482,700 -1.88(-0.65%)
Oct 01, 2020 295.26 295.59 288.25 290.05 16,299,924 -3.93(-1.34%)
Sep 30, 2020 284.01 295.00 283.71 293.98 24,762,507 +17.05(+6.16%)
Sep 29, 2020 275.43 279.30 274.90 276.93 7,677,511 +0.92(+0.33%)
Sep 28, 2020 275.53 278.84 274.20 276.01 8,742,452 +4.92(+1.81%)
Sep 25, 2020 267.57 271.81 264.56 271.09 11,466,500 +1.36(+0.50%)
Sep 24, 2020 267.93 271.25 267.33 269.73 9,557,102 -3.22(-1.18%)
Sep 23, 2020 275.40 277.83 271.50 272.95 7,345,825 -2.34(-0.85%)
Sep 22, 2020 276.02 276.32 270.05 275.29 9,667,967 +1.47(+0.54%)
Sep 21, 2020 269.10 274.22 266.40 273.82 9,068,916 +1.41(+0.52%)
Sep 18, 2020 275.98 277.27 270.55 272.41 11,753,400 -3.31(-1.20%)
Sep 17, 2020 273.11 275.90 272.32 275.72 8,013,173 -2.42(-0.87%)
Sep 16, 2020 281.03 283.61 278.00 278.14 9,587,455 +0.18(+0.06%)
Sep 15, 2020 278.00 279.10 274.80 277.96 8,286,003 +3.86(+1.41%)
Sep 14, 2020 275.36 276.29 271.76 274.10 7,871,708 +2.49(+0.92%)
Sep 11, 2020 272.63 274.53 268.12 271.61 9,412,800 +4.06(+1.52%)
Sep 10, 2020 274.90 277.10 267.40 267.55 10,672,953 -5.60(-2.05%)
Sep 09, 2020 274.45 275.64 270.88 273.15 9,456,588 +3.13(+1.16%)
Sep 08, 2020 270.23 273.97 266.59 270.02 12,722,425 -11.37(-4.04%)
Sep 04, 2020 279.60 283.78 267.39 281.39 15,885,800 -1.11(-0.39%)
Sep 03, 2020 289.00 290.73 278.16 282.50 16,734,721 -14.25(-4.80%)
Sep 02, 2020 299.00 299.00 289.79 296.75 12,632,967 -1.25(-0.42%)
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.