Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.48 +0.89 (+1.25%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 196.34 206.15 195.93 205.24 31,696,534 +2.93(+1.45%)
Feb 27, 2020 202.29 207.19 199.18 202.31 22,947,274 -3.66(-1.78%)
Feb 26, 2020 204.06 210.25 204.05 205.97 19,743,574 +3.09(+1.52%)
Feb 25, 2020 205.74 207.16 201.39 202.88 18,316,566 -0.54(-0.27%)
Feb 24, 2020 200.85 204.53 199.82 203.43 19,544,976 -6.34(-3.02%)
Feb 21, 2020 214.65 214.71 208.75 209.77 17,938,746 -5.38(-2.50%)
Feb 20, 2020 219.55 219.55 211.38 215.15 15,125,888 -4.05(-1.85%)
Feb 19, 2020 218.58 220.59 217.82 219.19 10,906,604 +1.60(+0.73%)
Feb 18, 2020 215.65 217.92 214.62 217.59 13,166,752 +0.88(+0.41%)
Feb 14, 2020 218.17 218.70 215.34 216.72 10,833,601 -0.72(-0.33%)
Feb 13, 2020 217.08 222.02 216.09 217.44 28,423,734 -3.90(-1.76%)
Feb 12, 2020 218.20 222.53 217.29 221.34 18,786,550 +7.01(+3.27%)
Feb 11, 2020 216.99 217.09 212.43 214.33 16,257,140 +1.42(+0.67%)
Feb 10, 2020 210.67 212.91 209.38 212.91 17,627,500 -0.75(-0.35%)
Feb 07, 2020 214.58 214.95 212.03 213.66 13,975,577 -4.31(-1.98%)
Feb 06, 2020 219.36 220.68 216.87 217.97 10,904,361 +0.67(+0.31%)
Feb 05, 2020 223.51 223.69 214.65 217.30 15,949,504 -2.62(-1.19%)
Feb 04, 2020 218.41 221.40 217.56 219.92 16,897,806 +9.65(+4.59%)
Feb 03, 2020 205.90 212.17 205.90 210.27 14,309,703 +6.42(+3.15%)
Jan 31, 2020 203.76 205.17 202.01 203.85 18,425,806 -1.96(-0.95%)
Jan 30, 2020 205.12 207.08 202.31 205.81 14,529,037 -3.40(-1.62%)
Jan 29, 2020 209.74 211.14 206.74 209.21 13,042,012 +1.94(+0.94%)
Jan 28, 2020 206.96 208.11 204.42 207.26 16,374,086 +4.52(+2.23%)
Jan 27, 2020 198.55 205.26 196.85 202.75 24,888,468 -8.17(-3.87%)
Jan 24, 2020 215.59 216.91 208.52 210.91 18,387,702 -5.31(-2.45%)
Jan 23, 2020 215.04 217.21 213.90 216.22 18,753,234 -3.20(-1.46%)
Jan 22, 2020 221.71 222.59 219.06 219.42 10,171,536 +0.11(+0.05%)
Jan 21, 2020 219.50 219.65 217.80 219.31 16,029,653 -5.10(-2.27%)
Jan 17, 2020 222.90 224.98 222.36 224.41 13,130,366 +3.44(+1.56%)
Jan 16, 2020 223.30 223.33 219.78 220.97 13,884,710 -1.10(-0.50%)
Jan 15, 2020 223.17 224.80 221.41 222.07 10,873,345 -1.41(-0.63%)
Jan 14, 2020 227.00 227.13 221.90 223.49 17,498,946 -3.94(-1.73%)
Jan 13, 2020 225.78 228.07 224.03 227.42 17,780,418 +6.56(+2.97%)
Jan 10, 2020 220.93 222.96 219.12 220.86 12,467,473 +2.02(+0.92%)
Jan 09, 2020 218.56 220.12 217.89 218.84 13,298,932 +3.73(+1.73%)
Jan 08, 2020 213.73 217.72 213.45 215.11 12,120,009 +0.37(+0.17%)
Jan 07, 2020 214.75 216.04 213.82 214.74 9,528,588 +0.98(+0.46%)
Jan 06, 2020 212.04 214.28 211.25 213.77 12,045,002 -0.36(-0.17%)
Jan 03, 2020 213.48 215.31 213.15 214.12 8,723,917 -2.73(-1.26%)
Jan 02, 2020 213.73 217.06 213.67 216.85 16,087,050 +7.57(+3.62%)
Dec 31, 2019 209.19 210.81 207.94 209.29 6,867,087 -0.80(-0.38%)
Dec 30, 2019 212.92 212.92 208.95 210.09 8,850,059 -2.53(-1.19%)
Dec 27, 2019 215.10 215.22 212.32 212.61 11,835,592 -0.90(-0.42%)
Dec 26, 2019 211.90 214.11 211.49 213.51 7,000,087 +2.09(+0.99%)
Dec 24, 2019 212.16 212.57 210.52 211.42 5,597,142 -0.56(-0.27%)
Dec 23, 2019 210.42 212.20 210.09 211.98 12,703,390 +2.54(+1.22%)
Dec 20, 2019 208.55 211.14 207.63 209.44 27,031,354 +2.09(+1.01%)
Dec 19, 2019 206.83 208.57 206.46 207.34 12,330,877 +0.13(+0.06%)
Dec 18, 2019 205.76 207.26 205.28 207.21 13,663,023 +1.79(+0.87%)
Dec 17, 2019 205.92 206.10 204.08 205.42 11,439,247 +1.19(+0.58%)
Dec 16, 2019 203.59 206.38 203.46 204.22 16,959,170 +2.03(+1.01%)
Dec 13, 2019 203.03 204.35 201.07 202.19 19,542,924 +0.41(+0.20%)
Dec 12, 2019 201.01 203.27 199.32 201.79 22,741,354 -0.14(-0.07%)
Dec 11, 2019 198.43 202.08 198.06 201.93 11,918,070 +4.13(+2.09%)
Dec 10, 2019 198.05 199.79 196.59 197.79 11,780,274 +1.69(+0.86%)
Dec 09, 2019 197.66 200.73 195.92 196.10 14,449,642 -3.11(-1.56%)
Dec 06, 2019 198.44 199.32 196.86 199.21 14,285,082 +1.86(+0.95%)
Dec 05, 2019 194.32 198.28 193.82 197.35 22,589,628 +6.18(+3.23%)
Dec 04, 2019 192.94 194.05 190.67 191.17 15,048,962 -1.15(-0.60%)
Dec 03, 2019 188.44 192.41 187.33 192.31 18,672,332 -1.39(-0.72%)
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.