Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

74.46 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 78.23 79.21 77.45 79.19 81,632,360 +0.99(+1.27%)
May 27, 2016 75.80 78.20 78.20 78.20 25,423,748 +2.53(+3.34%)
May 26, 2016 73.00 76.16 74.17 75.67 27,921,654 +2.67(+3.65%)
May 25, 2016 78.34 76.49 71.58 73.00 51,429,684 -5.34(-6.82%)
May 24, 2016 76.46 78.52 76.36 78.34 17,294,836 +2.05(+2.68%)
May 23, 2016 76.25 76.78 75.91 76.29 7,441,916 +0.20(+0.27%)
May 20, 2016 75.64 76.73 75.67 76.09 11,435,631 +0.45(+0.60%)
May 19, 2016 75.96 76.55 74.94 75.64 8,612,476 -0.69(-0.90%)
May 18, 2016 76.01 77.26 75.78 76.32 9,407,035 -0.31(-0.40%)
May 17, 2016 77.10 77.45 76.59 76.63 11,359,683 +0.06(+0.08%)
May 16, 2016 75.19 77.19 74.93 76.57 12,073,593 +2.06(+2.76%)
May 13, 2016 76.12 76.45 74.33 74.52 10,435,433 -1.93(-2.53%)
May 12, 2016 77.27 77.69 75.64 76.45 9,102,854 -0.62(-0.80%)
May 11, 2016 76.71 77.73 76.69 77.07 11,464,359 +0.08(+0.10%)
May 10, 2016 77.06 77.15 76.44 76.99 9,649,372 +0.30(+0.39%)
May 09, 2016 76.24 77.24 76.19 76.69 12,213,667 +0.20(+0.27%)
May 06, 2016 75.67 76.99 75.57 76.49 13,318,249 +0.36(+0.47%)
May 05, 2016 76.80 77.20 75.42 76.13 28,942,014 +2.91(+3.97%)
May 04, 2016 73.05 73.31 72.44 73.22 14,827,490 -0.09(-0.12%)
May 03, 2016 73.36 73.66 72.85 73.31 8,302,602 -0.68(-0.91%)
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.