Alibaba Group Holding Ltd (NY: BABA )

72.47 +0.88 (+1.22%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 203.76 205.17 202.01 203.85 18,425,806 -1.96(-0.95%)
Jan 30, 2020 205.12 207.08 202.31 205.81 14,529,037 -3.40(-1.62%)
Jan 29, 2020 209.74 211.14 206.74 209.21 13,042,012 +1.94(+0.94%)
Jan 28, 2020 206.96 208.11 204.42 207.26 16,374,086 +4.52(+2.23%)
Jan 27, 2020 198.55 205.26 196.85 202.75 24,888,468 -8.17(-3.87%)
Jan 24, 2020 215.59 216.91 208.52 210.91 18,387,702 -5.31(-2.45%)
Jan 23, 2020 215.04 217.21 213.90 216.22 18,753,234 -3.20(-1.46%)
Jan 22, 2020 221.71 222.59 219.06 219.42 10,171,536 +0.11(+0.05%)
Jan 21, 2020 219.50 219.65 217.80 219.31 16,029,653 -5.10(-2.27%)
Jan 17, 2020 222.90 224.98 222.36 224.41 13,130,366 +3.44(+1.56%)
Jan 16, 2020 223.30 223.33 219.78 220.97 13,884,710 -1.10(-0.50%)
Jan 15, 2020 223.17 224.80 221.41 222.07 10,873,345 -1.41(-0.63%)
Jan 14, 2020 227.00 227.13 221.90 223.49 17,498,946 -3.94(-1.73%)
Jan 13, 2020 225.78 228.07 224.03 227.42 17,780,418 +6.56(+2.97%)
Jan 10, 2020 220.93 222.96 219.12 220.86 12,467,473 +2.02(+0.92%)
Jan 09, 2020 218.56 220.12 217.89 218.84 13,298,932 +3.73(+1.73%)
Jan 08, 2020 213.73 217.72 213.45 215.11 12,120,009 +0.37(+0.17%)
Jan 07, 2020 214.75 216.04 213.82 214.74 9,528,588 +0.98(+0.46%)
Jan 06, 2020 212.04 214.28 211.25 213.77 12,045,002 -0.36(-0.17%)
Jan 03, 2020 213.48 215.31 213.15 214.12 8,723,917 -2.73(-1.26%)
Jan 02, 2020 213.73 217.06 213.67 216.85 16,087,050 +7.57(+3.62%)
Dec 31, 2019 209.19 210.81 207.94 209.29 6,867,087 -0.80(-0.38%)
Dec 30, 2019 212.92 212.92 208.95 210.09 8,850,059 -2.53(-1.19%)
Dec 27, 2019 215.10 215.22 212.32 212.61 11,835,592 -0.90(-0.42%)
Dec 26, 2019 211.90 214.11 211.49 213.51 7,000,087 +2.09(+0.99%)
Dec 24, 2019 212.16 212.57 210.52 211.42 5,597,142 -0.56(-0.27%)
Dec 23, 2019 210.42 212.20 210.09 211.98 12,703,390 +2.54(+1.22%)
Dec 20, 2019 208.55 211.14 207.63 209.44 27,031,354 +2.09(+1.01%)
Dec 19, 2019 206.83 208.57 206.46 207.34 12,330,877 +0.13(+0.06%)
Dec 18, 2019 205.76 207.26 205.28 207.21 13,663,023 +1.79(+0.87%)
Dec 17, 2019 205.92 206.10 204.08 205.42 11,439,247 +1.19(+0.58%)
Dec 16, 2019 203.59 206.38 203.46 204.22 16,959,170 +2.03(+1.01%)
Dec 13, 2019 203.03 204.35 201.07 202.19 19,542,924 +0.41(+0.20%)
Dec 12, 2019 201.01 203.27 199.32 201.79 22,741,354 -0.14(-0.07%)
Dec 11, 2019 198.43 202.08 198.06 201.93 11,918,070 +4.13(+2.09%)
Dec 10, 2019 198.05 199.79 196.59 197.79 11,780,274 +1.69(+0.86%)
Dec 09, 2019 197.66 200.73 195.92 196.10 14,449,642 -3.11(-1.56%)
Dec 06, 2019 198.44 199.32 196.86 199.21 14,285,082 +1.86(+0.95%)
Dec 05, 2019 194.32 198.28 193.82 197.35 22,589,628 +6.18(+3.23%)
Dec 04, 2019 192.94 194.05 190.67 191.17 15,048,962 -1.15(-0.60%)
Dec 03, 2019 188.44 192.41 187.33 192.31 18,672,332 -1.39(-0.72%)
Dec 02, 2019 195.95 196.03 190.94 193.71 19,619,010 -3.64(-1.84%)
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%)
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.