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

Alibaba Group Holding Limited (OP: BABAF )

9.985 -0.030 (-0.30%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 11, 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 (%)
Jun 10, 2024 10.05 10.05 10.02 10.02 553 +0.22(+2.23%)
Jun 07, 2024 9.845 9.845 9.797 9.797 1,187 -0.29(-2.87%)
Jun 06, 2024 10.05 10.09 9.890 10.09 2,151 +0.09(+0.86%)
Jun 05, 2024 9.960 10.00 9.920 10.00 4,791 +0.20(+2.04%)
Jun 04, 2024 9.800 9.800 9.800 9.800 515 +0.00(+0.00%)
Jun 03, 2024 10.10 10.10 9.612 9.800 218,045 -0.06(-0.61%)
May 31, 2024 9.160 9.860 9.160 9.860 1,004,845 -0.13(-1.30%)
May 30, 2024 9.892 9.990 9.892 9.990 37,065 -0.06(-0.56%)
May 29, 2024 10.00 10.05 10.00 10.05 202,360 -0.37(-3.55%)
May 28, 2024 10.42 10.42 10.37 10.42 432 +0.17(+1.62%)
May 24, 2024 10.27 10.27 10.12 10.25 361,414 -0.06(-0.54%)
May 23, 2024 10.47 10.47 10.31 10.31 481,244 -0.35(-3.28%)
May 22, 2024 10.50 10.65 10.50 10.65 600,307 -0.24(-2.19%)
May 21, 2024 10.90 10.94 10.67 10.89 330,505 -0.21(-1.86%)
May 20, 2024 11.06 11.10 10.98 11.10 347,507 -0.05(-0.45%)
May 17, 2024 10.98 11.20 10.93 11.15 61,862 +0.29(+2.72%)
May 16, 2024 10.46 10.86 10.00 10.86 226,527 +1.12(+11.45%)
May 15, 2024 9.740 9.740 9.740 9.740 506 -0.88(-8.29%)
May 14, 2024 9.815 10.62 9.690 10.62 151,675 +0.20(+1.92%)
May 13, 2024 10.33 10.50 10.21 10.42 2,823,377 +0.56(+5.73%)
May 10, 2024 10.19 10.19 9.750 9.855 481,456 +0.16(+1.66%)
May 09, 2024 9.880 9.880 9.694 9.694 480,590 +0.24(+2.58%)
May 08, 2024 9.450 9.815 9.450 9.450 64,149 -0.44(-4.45%)
May 07, 2024 10.30 10.30 9.890 9.890 148,280 -0.46(-4.44%)
May 06, 2024 10.21 10.35 10.20 10.35 441,369 +0.32(+3.19%)
May 03, 2024 10.10 10.10 9.980 10.03 963,134 +0.03(+0.30%)
May 02, 2024 10.00 10.10 10.00 10.00 265,624 +0.64(+6.89%)
May 01, 2024 9.355 9.355 9.355 9.355 310 -0.24(-2.55%)
Apr 30, 2024 9.600 9.600 9.600 9.600 550 +0.19(+2.02%)
Apr 29, 2024 9.535 9.564 9.410 9.410 4,135 -0.01(-0.11%)
Apr 26, 2024 9.405 9.420 9.405 9.420 809 +0.09(+0.94%)
Apr 25, 2024 9.030 9.332 9.030 9.332 742 +0.03(+0.34%)
Apr 24, 2024 9.128 9.310 9.128 9.300 83,077 +0.26(+2.88%)
Apr 23, 2024 8.600 9.070 8.460 9.040 170,675 +0.43(+4.99%)
Apr 22, 2024 8.745 8.745 8.610 8.610 242,618 -0.05(-0.63%)
Apr 19, 2024 8.414 8.764 8.414 8.665 773 -0.10(-1.08%)
Apr 18, 2024 8.940 8.940 8.680 8.760 6,539 +0.20(+2.34%)
Apr 17, 2024 8.750 8.750 8.560 8.560 205,918 -0.08(-0.93%)
Apr 16, 2024 8.910 8.910 8.640 8.640 7,140 -0.07(-0.80%)
Apr 15, 2024 8.900 9.050 8.710 8.710 4,744 -0.27(-3.01%)
Apr 12, 2024 9.196 9.196 8.980 8.980 2,290 -0.23(-2.55%)
Apr 11, 2024 9.310 9.320 9.215 9.215 1,076 +0.21(+2.39%)
Apr 10, 2024 9.000 9.170 9.000 9.000 1,486 +0.02(+0.22%)
Apr 09, 2024 8.530 9.500 8.530 8.980 1,505 +0.29(+3.34%)
Apr 08, 2024 8.900 8.900 8.690 8.690 247,021 -0.27(-2.96%)
Apr 05, 2024 8.955 8.955 8.955 8.955 320,337 +0.21(+2.34%)
Apr 04, 2024 8.990 8.990 8.750 8.750 1,099 -0.26(-2.89%)
Apr 02, 2024 9.010 320,128 +0.11(+1.18%)
Apr 01, 2024 8.905 8.905 8.905 8.905 270 +0.10(+1.19%)
Mar 28, 2024 8.970 9.050 8.800 8.800 260,788 -0.08(-0.96%)
Mar 27, 2024 8.900 8.910 8.885 8.885 165,049 -0.06(-0.73%)
Mar 26, 2024 8.970 8.970 8.950 8.950 272,977 -0.13(-1.43%)
Mar 25, 2024 8.710 9.116 8.710 9.080 302,036 -0.02(-0.22%)
Mar 22, 2024 9.100 9.100 9.100 9.100 240,592 -0.20(-2.15%)
Mar 21, 2024 9.300 9.300 9.300 9.300 493 +0.40(+4.49%)
Mar 20, 2024 8.830 9.120 8.830 8.900 1,270 -0.37(-3.99%)
Mar 19, 2024 8.960 9.270 8.960 9.270 500 +0.12(+1.31%)
Mar 18, 2024 9.182 9.400 9.150 9.150 547,553 -0.19(-1.99%)
Mar 15, 2024 9.336 9.336 9.336 9.336 386 -0.08(-0.89%)
Mar 14, 2024 9.300 9.680 9.300 9.420 828 -0.05(-0.57%)
Mar 13, 2024 9.571 9.600 9.354 9.474 3,626 +0.12(+1.33%)
Mar 12, 2024 9.350 9.350 9.350 9.350 141 +0.35(+3.89%)
Mar 11, 2024 9.295 9.584 9.000 9.000 17,974 -0.10(-1.10%)
Mar 08, 2024 9.100 9.100 9.100 9.100 4,910 -0.11(-1.14%)
Mar 07, 2024 9.205 9.205 9.205 9.205 312 +0.00(+0.00%)
Mar 06, 2024 9.205 9.205 9.205 9.205 1,300 +0.31(+3.54%)
Mar 05, 2024 9.055 9.055 8.890 8.890 830 -0.11(-1.22%)
Mar 04, 2024 9.468 9.468 8.850 9.000 2,139 -0.03(-0.29%)
Mar 01, 2024 9.026 9.026 9.026 9.026 507 -0.22(-2.42%)
Feb 29, 2024 9.300 9.340 9.060 9.250 3,839 -0.05(-0.54%)
Feb 28, 2024 9.100 9.550 9.100 9.300 874 -0.25(-2.62%)
Feb 27, 2024 9.800 9.800 9.550 9.550 455 -0.00(-0.05%)
Feb 26, 2024 9.780 9.780 9.300 9.555 292,802 -0.10(-0.98%)
Feb 23, 2024 9.940 9.940 9.300 9.650 247,171 +0.35(+3.76%)
Feb 22, 2024 9.500 9.556 9.300 9.300 2,867 +0.03(+0.31%)
Feb 21, 2024 9.490 9.500 9.271 9.271 4,017 +0.31(+3.50%)
Feb 20, 2024 8.880 8.957 8.880 8.957 1,146 -0.34(-3.68%)
Feb 16, 2024 9.400 9.400 8.960 9.300 73,174 +0.09(+0.98%)
Feb 15, 2024 9.090 9.210 8.800 9.210 1,478 +0.16(+1.77%)
Feb 14, 2024 9.065 9.065 9.000 9.050 3,292 +0.00(+0.00%)
Feb 12, 2024 9.050 103 +0.10(+1.12%)
Feb 09, 2024 8.850 8.950 8.805 8.950 44,808 +0.07(+0.79%)
Feb 08, 2024 8.840 9.050 8.840 8.880 63,506 -0.37(-4.00%)
Feb 07, 2024 9.290 9.500 9.110 9.250 1,086,821 -0.49(-5.08%)
Feb 06, 2024 9.950 10.00 9.400 9.745 81,417 +0.22(+2.36%)
Feb 05, 2024 9.140 9.520 9.060 9.520 1,664 +0.48(+5.31%)
Feb 02, 2024 9.172 9.172 8.818 9.040 95,141 +0.04(+0.50%)
Feb 01, 2024 8.825 8.995 8.825 8.995 411,203 +0.04(+0.50%)
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%)
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.