Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Limited (OP: BABAF )

10.47 -0.18 (-1.74%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 31, 2024 9.124 9.124 8.892 8.950 300,091 -0.39(-4.18%)
Jan 30, 2024 8.680 9.340 8.680 9.340 282,868 +0.34(+3.78%)
Jan 29, 2024 9.670 9.670 8.717 9.000 1,332 -0.25(-2.70%)
Jan 26, 2024 9.250 9.300 9.250 9.250 235,533 -0.02(-0.19%)
Jan 25, 2024 9.300 9.500 9.240 9.268 467,112 -0.23(-2.44%)
Jan 24, 2024 9.380 9.640 9.180 9.500 406,567 +0.17(+1.82%)
Jan 23, 2024 9.260 9.330 8.390 9.330 447,420 +0.73(+8.49%)
Jan 22, 2024 8.530 8.625 8.500 8.600 362,929 -0.28(-3.15%)
Jan 19, 2024 8.152 8.880 8.080 8.880 214,242 +0.30(+3.50%)
Jan 17, 2024 8.580 0 -0.10(-1.16%)
Jan 16, 2024 8.681 8.866 8.681 8.681 887,869 -0.45(-4.92%)
Jan 12, 2024 9.130 9.200 9.100 9.130 1,654 +0.23(+2.58%)
Jan 11, 2024 8.900 8.900 8.900 8.900 119,435 -0.06(-0.67%)
Jan 10, 2024 8.868 8.960 8.868 8.960 200,753 +0.03(+0.38%)
Jan 09, 2024 9.000 9.100 8.926 8.926 890,982 -0.07(-0.82%)
Jan 08, 2024 9.120 9.154 8.746 9.000 6,345 -0.12(-1.32%)
Jan 05, 2024 9.230 9.464 9.120 9.120 1,214 -0.11(-1.19%)
Jan 04, 2024 9.480 9.650 9.230 9.230 233,749 +0.11(+1.21%)
Jan 03, 2024 9.395 9.520 9.120 9.120 112,566 -0.19(-2.04%)
Jan 02, 2024 9.600 9.606 9.210 9.310 85,326 -0.29(-3.02%)
Dec 29, 2023 9.210 9.600 9.210 9.600 6,636 +0.06(+0.63%)
Dec 28, 2023 9.340 9.700 9.340 9.540 2,622 +0.08(+0.90%)
Dec 27, 2023 9.400 9.520 9.400 9.455 1,161,028 -0.08(-0.84%)
Dec 26, 2023 9.040 9.550 9.040 9.535 2,379 +0.21(+2.20%)
Dec 22, 2023 8.900 9.330 8.900 9.330 38,090 -0.17(-1.79%)
Dec 21, 2023 9.504 9.504 9.150 9.500 622,906 +0.12(+1.33%)
Dec 20, 2023 9.500 9.500 8.770 9.375 10,233 -0.07(-0.79%)
Dec 19, 2023 8.848 9.556 8.848 9.450 68,096 +0.42(+4.65%)
Dec 18, 2023 9.265 9.350 9.010 9.030 1,767 -0.34(-3.58%)
Dec 15, 2023 9.350 9.388 8.996 9.365 2,869 +0.42(+4.64%)
Dec 14, 2023 8.870 9.130 8.660 8.950 130,924 +0.15(+1.70%)
Dec 13, 2023 8.860 8.860 8.696 8.800 5,283 -0.01(-0.11%)
Dec 12, 2023 8.918 8.945 8.810 8.810 3,027 -0.13(-1.51%)
Dec 11, 2023 8.945 9.026 8.810 8.945 307,806 +0.14(+1.65%)
Dec 08, 2023 8.948 8.948 8.720 8.800 12,256 -0.22(-2.49%)
Dec 07, 2023 8.930 9.025 8.720 9.025 89,279 +0.09(+1.06%)
Dec 06, 2023 9.100 9.100 8.720 8.930 405,377 -0.14(-1.51%)
Dec 05, 2023 9.026 9.067 8.720 9.067 227,220 -0.06(-0.68%)
Dec 04, 2023 9.075 9.147 9.000 9.129 519,704 -0.08(-0.88%)
Dec 01, 2023 9.225 9.230 9.000 9.210 964,391 -0.11(-1.17%)
Nov 30, 2023 9.580 9.580 9.160 9.319 206,289 -0.13(-1.41%)
Nov 29, 2023 9.394 9.548 9.328 9.452 563,735 -0.11(-1.13%)
Nov 28, 2023 9.518 9.560 9.340 9.560 18,460 +0.01(+0.10%)
Nov 27, 2023 9.994 9.994 9.550 9.550 1,845 -0.36(-3.66%)
Nov 24, 2023 10.02 10.02 9.675 9.912 3,319 -0.09(-0.88%)
Nov 22, 2023 9.576 10.00 9.470 10.00 189,572 +0.27(+2.80%)
Nov 21, 2023 9.470 9.800 9.470 9.728 169,320 -0.17(-1.74%)
Nov 20, 2023 9.250 9.900 9.250 9.900 1,225,700 +0.10(+1.02%)
Nov 17, 2023 9.720 9.800 9.470 9.800 301,449 -0.15(-1.51%)
Nov 16, 2023 10.00 10.12 9.820 9.950 178,597 -0.87(-8.04%)
Nov 15, 2023 10.79 10.97 10.51 10.82 43,969 +0.32(+3.05%)
Nov 14, 2023 10.25 10.50 10.25 10.50 82,277 +0.20(+1.94%)
Nov 13, 2023 10.63 10.67 9.890 10.30 72,066 +0.08(+0.73%)
Nov 10, 2023 10.49 10.49 10.22 10.22 1,313 -0.13(-1.25%)
Nov 09, 2023 10.52 10.72 10.18 10.35 441,543 -0.04(-0.40%)
Nov 08, 2023 10.40 10.60 10.40 10.40 101,731 -0.49(-4.48%)
Nov 07, 2023 10.98 10.98 10.30 10.88 108,980 +0.13(+1.25%)
Nov 06, 2023 11.04 11.04 10.75 10.75 860 -0.09(-0.87%)
Nov 03, 2023 10.84 10.84 10.84 10.84 339 +0.39(+3.77%)
Nov 02, 2023 10.29 10.71 10.29 10.45 3,200 +0.06(+0.58%)
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.