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

Alibaba Group Holding Ltd (NY: BABA )

73.35 -2.33 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2021 247.26 250.03 243.66 245.13 15,214,032 -6.69(-2.66%)
Jan 28, 2021 250.29 252.61 248.52 251.83 10,587,567 +0.49(+0.20%)
Jan 27, 2021 256.05 256.81 251.05 251.34 16,563,086 -5.47(-2.13%)
Jan 26, 2021 254.76 256.89 252.18 256.81 15,125,535 +4.38(+1.74%)
Jan 25, 2021 254.59 256.12 249.02 252.43 20,132,138 +2.67(+1.07%)
Jan 22, 2021 248.00 251.41 246.75 249.76 13,997,667 -1.33(-0.53%)
Jan 21, 2021 255.08 255.54 249.07 251.09 21,417,300 -5.30(-2.07%)
Jan 20, 2021 258.34 259.79 253.70 256.40 45,988,352 +13.37(+5.50%)
Jan 19, 2021 241.44 244.22 238.53 243.03 22,502,746 +7.91(+3.36%)
Jan 15, 2021 237.81 238.53 233.86 235.12 22,326,350 +0.46(+0.20%)
Jan 14, 2021 236.91 237.28 233.20 234.66 32,401,010 +7.42(+3.26%)
Jan 13, 2021 222.06 232.25 218.54 227.24 40,099,108 +9.37(+4.30%)
Jan 12, 2021 220.56 221.88 217.43 217.87 19,643,728 -1.71(-0.78%)
Jan 11, 2021 222.03 222.91 218.12 219.58 23,801,888 -8.52(-3.73%)
Jan 08, 2021 220.07 230.43 218.92 228.10 36,122,208 +8.97(+4.09%)
Jan 07, 2021 221.46 222.07 212.55 219.13 51,064,856 -0.69(-0.31%)
Jan 06, 2021 226.90 230.14 218.12 219.81 38,353,960 -12.35(-5.32%)
Jan 05, 2021 221.20 232.51 220.31 232.16 36,862,968 +12.12(+5.51%)
Jan 04, 2021 218.74 222.49 217.33 220.04 25,753,390 -4.71(-2.10%)
Dec 31, 2020 224.76 224.76 224.76 46,315,684 -5.47(-2.37%)
Dec 30, 2020 235.01 235.05 226.61 230.22 46,315,684 +2.06(+0.90%)
Dec 29, 2020 223.82 231.00 221.74 228.17 72,018,632 +13.42(+6.25%)
Dec 28, 2020 209.45 217.28 207.94 214.74 75,940,824 +0.35(+0.16%)
Dec 24, 2020 220.42 222.03 204.00 214.40 146,860,464 -33.01(-13.34%)
Dec 23, 2020 246.75 248.53 243.88 247.41 10,722,572 +0.34(+0.14%)
Dec 22, 2020 249.04 249.49 246.66 247.07 11,877,005 -4.44(-1.77%)
Dec 21, 2020 246.43 251.54 245.78 251.51 11,269,866 +0.41(+0.17%)
Dec 18, 2020 254.86 255.83 250.32 251.09 16,548,543 -4.28(-1.68%)
Dec 17, 2020 255.63 255.78 251.29 255.37 14,800,285 +2.45(+0.97%)
Dec 16, 2020 248.91 254.16 248.24 252.92 16,352,148 +6.55(+2.66%)
Dec 15, 2020 246.59 246.92 243.66 246.37 17,148,196 -0.89(-0.36%)
Dec 14, 2020 251.40 251.93 247.26 247.26 18,987,098 -8.22(-3.22%)
Dec 11, 2020 255.24 256.23 253.51 255.48 8,046,831 -0.32(-0.12%)
Dec 10, 2020 253.02 256.98 252.25 255.80 10,643,155 +1.03(+0.41%)
Dec 09, 2020 258.39 258.73 254.09 254.76 9,359,462 -2.21(-0.86%)
Dec 08, 2020 256.12 259.21 254.83 256.98 9,766,512 +2.02(+0.79%)
Dec 07, 2020 256.60 256.86 253.60 254.96 11,746,382 -3.14(-1.22%)
Dec 04, 2020 261.74 262.01 257.15 258.10 16,078,234 +0.33(+0.13%)
Dec 03, 2020 254.75 259.40 254.13 257.77 16,023,449 +5.40(+2.14%)
Dec 02, 2020 253.03 254.09 251.20 252.37 14,337,103 -2.60(-1.02%)
Dec 01, 2020 256.38 256.57 252.61 254.97 15,089,917 +0.63(+0.25%)
Nov 30, 2020 259.76 259.76 253.53 254.34 29,925,564 -12.67(-4.75%)
Nov 27, 2020 269.25 269.37 266.22 267.01 9,922,996 -1.20(-0.45%)
Nov 25, 2020 266.26 269.76 264.66 268.21 15,769,457 -2.16(-0.80%)
Nov 24, 2020 266.77 271.00 263.46 270.37 21,345,074 +9.51(+3.65%)
Nov 23, 2020 265.34 266.29 257.29 260.86 26,077,870 -0.61(-0.23%)
Nov 20, 2020 254.93 263.04 252.93 261.47 35,390,648 +10.48(+4.17%)
Nov 19, 2020 246.26 252.45 244.88 250.99 21,443,276 +3.92(+1.59%)
Nov 18, 2020 248.93 249.46 243.90 247.07 29,281,158 -0.94(-0.38%)
Nov 17, 2020 251.37 251.37 247.75 248.00 20,380,310 -1.46(-0.58%)
Nov 16, 2020 251.50 253.58 248.23 249.46 21,559,100 -2.44(-0.97%)
Nov 13, 2020 255.65 256.35 248.36 251.91 35,122,980 -3.70(-1.45%)
Nov 12, 2020 261.76 261.91 254.03 255.60 28,083,552 -0.95(-0.37%)
Nov 11, 2020 252.95 262.61 252.25 256.55 43,103,744 -0.86(-0.33%)
Nov 10, 2020 270.38 270.41 255.28 257.41 63,130,280 -23.17(-8.26%)
Nov 09, 2020 293.37 293.59 280.55 280.58 23,318,448 -9.10(-3.14%)
Nov 06, 2020 281.50 290.58 279.86 289.68 26,155,410 +11.78(+4.24%)
Nov 05, 2020 279.19 281.27 270.02 277.89 51,542,484 -7.69(-2.69%)
Nov 04, 2020 277.93 288.92 275.53 285.58 29,751,092 +9.79(+3.55%)
Nov 03, 2020 276.40 284.20 271.16 275.79 60,031,456 -24.40(-8.13%)
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.