Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.33 +0.74 (+1.04%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 116.60 124.20 124.12 20,586,122 +10.42(+9.16%)
Jan 28, 2022 111.75 113.75 108.60 113.70 19,146,438 +3.39(+3.08%)
Jan 27, 2022 111.61 113.02 108.81 110.31 21,727,396 -1.56(-1.39%)
Jan 26, 2022 119.33 119.33 111.46 111.87 27,757,922 -5.69(-4.84%)
Jan 25, 2022 118.32 120.84 116.47 117.56 22,483,868 -1.21(-1.02%)
Jan 24, 2022 117.74 119.18 113.79 118.77 28,895,420 -2.82(-2.32%)
Jan 21, 2022 126.53 127.25 120.90 121.59 26,696,030 -7.70(-5.95%)
Jan 20, 2022 133.97 134.94 128.95 129.29 29,266,530 +3.25(+2.58%)
Jan 19, 2022 126.40 129.12 125.44 126.05 14,837,576 -0.85(-0.67%)
Jan 18, 2022 124.59 130.38 123.16 126.89 26,473,580 -2.93(-2.26%)
Jan 14, 2022 129.82 0 +0.20(+0.15%)
Jan 13, 2022 133.41 133.41 129.56 129.63 20,120,966 -5.96(-4.40%)
Jan 12, 2022 134.22 136.86 133.79 135.59 26,244,850 +5.01(+3.84%)
Jan 11, 2022 127.50 132.45 125.78 130.57 23,906,066 +3.98(+3.14%)
Jan 10, 2022 130.24 130.84 124.56 126.60 23,660,272 -1.49(-1.16%)
Jan 07, 2022 128.51 132.10 126.48 128.09 38,625,404 +3.14(+2.51%)
Jan 06, 2022 122.61 126.70 121.83 124.95 32,418,688 +4.91(+4.09%)
Jan 05, 2022 116.44 124.94 116.14 120.04 37,080,616 +2.06(+1.75%)
Jan 04, 2022 117.94 119.27 114.23 117.97 21,018,464 -0.81(-0.68%)
Jan 03, 2022 117.80 120.33 114.28 118.78 17,000,488 +1.57(+1.34%)
Dec 31, 2021 119.62 121.28 117.02 117.21 24,613,644 -4.14(-3.42%)
Dec 30, 2021 111.14 122.65 110.81 121.36 45,961,348 +10.76(+9.72%)
Dec 29, 2021 112.29 112.69 108.92 110.60 21,323,528 -2.67(-2.36%)
Dec 28, 2021 114.72 114.88 112.95 113.28 17,245,524 -1.77(-1.54%)
Dec 27, 2021 116.24 120.18 114.56 115.04 18,069,208 -2.04(-1.74%)
Dec 23, 2021 115.25 118.00 113.86 117.09 17,799,454 +0.84(+0.72%)
Dec 22, 2021 115.54 117.09 113.67 116.25 24,769,924 -5.10(-4.20%)
Dec 21, 2021 115.30 121.34 115.05 121.35 18,253,530 +8.17(+7.22%)
Dec 20, 2021 116.93 117.25 112.19 113.18 24,309,882 -7.30(-6.06%)
Dec 17, 2021 117.91 121.24 116.25 120.48 20,047,112 +1.83(+1.54%)
Dec 16, 2021 120.70 124.02 117.32 118.66 22,800,812 -2.19(-1.81%)
Dec 15, 2021 121.00 121.95 116.21 120.85 25,078,734 -4.05(-3.25%)
Dec 14, 2021 119.33 125.96 118.70 124.90 17,896,198 +4.28(+3.55%)
Dec 13, 2021 121.37 121.61 118.16 120.62 16,006,797 -2.78(-2.25%)
Dec 10, 2021 121.59 123.55 121.15 123.40 15,210,086 +1.39(+1.14%)
Dec 09, 2021 122.98 126.06 121.58 122.01 23,786,620 -1.41(-1.14%)
Dec 08, 2021 121.58 125.29 119.71 123.42 22,547,572 -0.45(-0.37%)
Dec 07, 2021 127.58 127.73 121.82 123.88 39,011,444 +1.91(+1.57%)
Dec 06, 2021 112.13 122.18 111.92 121.96 43,588,140 +11.49(+10.40%)
Dec 03, 2021 116.44 116.62 107.26 110.47 71,211,096 -9.91(-8.23%)
Dec 02, 2021 121.39 123.34 117.76 120.38 35,317,260 -0.48(-0.40%)
Dec 01, 2021 126.67 127.44 120.28 120.86 29,597,456 -4.97(-3.95%)
Nov 30, 2021 128.18 129.58 127.17 125.84 33,016,536 -4.03(-3.10%)
Nov 29, 2021 132.47 132.76 128.82 129.86 18,866,970 -1.72(-1.30%)
Nov 26, 2021 131.17 132.20 129.48 131.58 15,069,766 -3.13(-2.32%)
Nov 24, 2021 131.34 134.95 129.48 134.71 20,279,580 +2.82(+2.14%)
Nov 23, 2021 134.23 135.03 131.54 131.89 24,384,720 -2.92(-2.17%)
Nov 22, 2021 138.04 138.83 133.42 134.81 26,713,294 -3.67(-2.65%)
Nov 19, 2021 141.14 143.14 137.64 138.48 29,273,910 -3.22(-2.27%)
Nov 18, 2021 144.96 142.59 140.01 141.69 62,299,776 -17.74(-11.13%)
Nov 17, 2021 165.79 166.07 159.00 159.44 19,093,884 -6.76(-4.07%)
Nov 16, 2021 166.36 167.69 164.46 166.20 12,013,526 +1.87(+1.13%)
Nov 15, 2021 165.00 166.22 163.47 164.33 9,767,456 -0.27(-0.16%)
Nov 12, 2021 162.98 165.57 161.23 164.60 13,926,573 -1.03(-0.62%)
Nov 11, 2021 164.35 167.38 164.35 165.62 16,940,938 +4.54(+2.82%)
Nov 10, 2021 161.51 161.09 17,437,186 +3.02(+1.91%)
Nov 09, 2021 160.01 162.30 157.42 158.06 14,161,162 -1.94(-1.21%)
Nov 08, 2021 159.61 160.01 157.37 160.01 16,422,437 +3.38(+2.16%)
Nov 05, 2021 162.61 162.61 156.20 156.62 22,395,636 -5.98(-3.68%)
Nov 04, 2021 167.03 167.69 162.32 162.60 16,875,844 -1.43(-0.87%)
Nov 03, 2021 163.17 164.44 160.95 164.03 13,731,431 +3.30(+2.05%)
Nov 02, 2021 164.88 164.88 160.60 160.74 19,304,576 -7.17(-4.27%)
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.