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 (%)
Jun 29, 2018 182.50 177.95 179.18 26,946,412 -2.75(-1.51%)
Jun 28, 2018 176.93 182.49 175.81 181.93 20,244,604 +3.25(+1.82%)
Jun 27, 2018 186.83 186.97 178.56 178.68 24,727,988 -6.18(-3.34%)
Jun 26, 2018 186.72 187.03 181.97 184.86 21,464,304 +0.16(+0.09%)
Jun 25, 2018 191.07 191.31 181.43 184.70 33,900,188 -10.39(-5.33%)
Jun 22, 2018 196.41 196.82 193.40 195.09 9,964,914 -0.19(-0.10%)
Jun 21, 2018 198.79 198.94 194.15 195.28 14,457,330 -3.88(-1.95%)
Jun 20, 2018 198.03 200.13 198.00 199.17 16,107,436 +1.74(+0.88%)
Jun 19, 2018 196.56 197.50 192.67 197.43 25,341,488 -4.00(-1.98%)
Jun 18, 2018 198.13 201.46 196.91 201.43 15,131,711 +0.55(+0.27%)
Jun 15, 2018 202.88 203.64 200.88 29,682,290 -2.76(-1.36%)
Jun 14, 2018 200.60 203.89 200.40 203.64 19,493,618 +4.09(+2.05%)
Jun 13, 2018 202.27 202.47 199.52 199.54 14,329,250 -2.38(-1.18%)
Jun 12, 2018 199.86 202.61 199.81 201.92 16,466,748 +3.26(+1.64%)
Jun 11, 2018 199.43 200.49 197.99 198.65 12,486,500 +0.61(+0.31%)
Jun 08, 2018 194.22 199.17 193.58 198.05 18,146,808 +1.40(+0.71%)
Jun 07, 2018 200.35 201.84 194.00 196.65 27,673,452 -4.52(-2.25%)
Jun 06, 2018 200.19 201.16 14,277,699 -0.07(-0.03%)
Jun 05, 2018 202.76 204.45 200.03 201.23 18,414,068 -0.56(-0.28%)
Jun 04, 2018 198.09 202.56 197.72 201.79 20,039,596 +4.45(+2.26%)
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.