Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

116.00 +2.32 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 113.63 116.62 112.92 116.00 16,679,413 +2.32(+2.04%)
Jun 30, 2022 113.77 114.60 111.38 113.68 13,819,572 -2.35(-2.03%)
Jun 29, 2022 115.81 117.09 113.71 116.03 13,782,348 -0.73(-0.63%)
Jun 28, 2022 118.98 120.93 116.51 116.76 18,678,846 -1.97(-1.66%)
Jun 27, 2022 119.97 121.38 117.88 118.73 21,711,450 +1.11(+0.94%)
Jun 24, 2022 115.30 118.09 114.30 117.62 27,029,946 +5.51(+4.91%)
Jun 23, 2022 109.96 113.09 108.08 112.11 33,238,550 +6.96(+6.62%)
Jun 22, 2022 104.23 107.10 103.08 105.15 24,249,296 -1.24(-1.17%)
Jun 21, 2022 105.96 107.06 103.87 106.39 33,978,236 +4.15(+4.06%)
Jun 17, 2022 112.54 112.75 101.33 102.24 73,270,456 +0.79(+0.78%)
Jun 16, 2022 102.79 104.91 100.51 101.45 22,338,968 -6.58(-6.09%)
Jun 15, 2022 106.81 108.63 104.38 108.03 24,004,316 +2.80(+2.66%)
Jun 14, 2022 101.99 106.08 100.83 105.23 28,536,164 +6.71(+6.81%)
Jun 13, 2022 103.61 104.53 97.58 98.52 36,377,732 -11.32(-10.31%)
Jun 10, 2022 113.66 114.82 108.24 109.84 49,897,772 -0.06(-0.05%)
Jun 09, 2022 115.00 118.22 109.44 109.90 72,649,336 -9.72(-8.13%)
Jun 08, 2022 108.26 121.06 107.81 119.62 92,266,360 +15.30(+14.67%)
Jun 07, 2022 99.99 104.46 99.42 104.32 35,947,488 +5.31(+5.36%)
Jun 06, 2022 99.64 102.42 97.92 99.01 37,267,004 +5.80(+6.22%)
Jun 03, 2022 95.15 96.00 93.02 93.21 15,855,966 -4.29(-4.40%)
Jun 02, 2022 93.67 97.63 93.40 97.50 23,578,024 +4.12(+4.41%)
Jun 01, 2022 95.90 96.93 91.88 93.38 23,710,696 -2.67(-2.78%)
May 31, 2022 98.33 99.32 95.45 96.05 33,807,000 +2.64(+2.83%)
May 27, 2022 92.21 94.50 90.37 93.41 26,716,016 -1.07(-1.13%)
May 26, 2022 87.30 95.09 86.73 94.48 50,820,528 +12.17(+14.79%)
May 25, 2022 83.72 84.07 81.07 82.31 23,061,504 -0.16(-0.19%)
May 24, 2022 84.99 85.12 81.54 82.47 15,200,577 -4.76(-5.46%)
May 23, 2022 87.06 87.42 84.76 87.23 13,984,876 +0.44(+0.51%)
May 20, 2022 88.70 90.17 84.73 86.79 20,980,932 -0.90(-1.03%)
May 19, 2022 86.18 90.09 85.74 87.69 20,771,026 +0.38(+0.44%)
May 18, 2022 90.00 91.64 87.00 87.31 18,971,178 -4.68(-5.09%)
May 17, 2022 92.75 94.48 89.54 91.99 27,321,184 +5.51(+6.37%)
May 16, 2022 87.70 89.08 86.34 86.48 19,623,040 -1.51(-1.72%)
May 13, 2022 82.12 88.36 82.00 87.99 20,078,414 +6.90(+8.51%)
May 12, 2022 80.68 83.12 78.01 81.09 23,791,324 -0.64(-0.78%)
May 11, 2022 85.51 87.52 81.47 81.73 24,944,696 -2.84(-3.36%)
May 10, 2022 88.64 88.64 83.51 84.57 23,385,924 -0.27(-0.32%)
May 09, 2022 86.96 88.60 84.43 84.84 23,328,280 -5.21(-5.79%)
May 06, 2022 93.36 93.86 88.71 90.05 18,568,620 -4.59(-4.85%)
May 05, 2022 97.94 98.47 94.05 94.64 18,662,784 -6.77(-6.68%)
May 04, 2022 97.72 101.57 96.61 101.41 17,709,744 +1.03(+1.03%)
May 03, 2022 100.13 102.69 99.43 100.38 15,208,984 -0.83(-0.82%)
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.