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

Alibaba Group Holding Limited (OP: BABAF )

11.15 +0.29 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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.