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

Alibaba Group Holding Ltd (NY: BABA )

72.51 +1.83 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2021 252.63 255.47 248.95 250.46 14,890,412 -6.84(-2.66%)
Jan 28, 2021 255.73 258.10 253.92 257.30 10,362,357 +0.50(+0.20%)
Jan 27, 2021 261.61 262.39 256.50 256.80 16,210,770 -5.59(-2.13%)
Jan 26, 2021 260.30 262.47 257.66 262.39 14,803,798 +4.48(+1.74%)
Jan 25, 2021 260.12 261.68 254.43 257.91 19,703,904 +2.72(+1.07%)
Jan 22, 2021 253.39 256.88 252.11 255.19 13,699,921 -1.36(-0.53%)
Jan 21, 2021 260.63 261.09 254.48 256.55 20,961,730 -5.42(-2.07%)
Jan 20, 2021 263.95 265.43 259.21 261.97 45,010,128 +13.66(+5.50%)
Jan 19, 2021 246.68 249.53 243.71 248.31 22,024,088 +8.08(+3.36%)
Jan 15, 2021 242.98 243.71 238.94 240.23 21,851,444 +0.47(+0.20%)
Jan 14, 2021 242.06 242.44 238.27 239.76 31,711,802 +7.58(+3.26%)
Jan 13, 2021 226.89 237.30 223.29 232.18 39,246,156 +9.57(+4.30%)
Jan 12, 2021 225.35 226.70 222.15 222.61 19,225,882 -1.75(-0.78%)
Jan 11, 2021 226.85 227.76 222.86 224.35 23,295,596 -8.70(-3.73%)
Jan 08, 2021 224.86 235.44 223.68 233.06 35,353,848 +9.17(+4.09%)
Jan 07, 2021 226.27 226.90 217.17 223.89 49,978,648 -0.70(-0.31%)
Jan 06, 2021 231.83 235.14 222.86 224.59 37,538,128 -12.62(-5.32%)
Jan 05, 2021 226.01 237.57 225.09 237.21 36,078,852 +12.38(+5.51%)
Jan 04, 2021 223.50 227.32 222.06 224.83 25,205,586 -4.81(-2.10%)
Dec 31, 2020 229.64 229.64 229.64 45,330,496 -5.59(-2.37%)
Dec 30, 2020 240.12 240.16 231.54 235.23 45,330,496 +2.10(+0.90%)
Dec 29, 2020 228.69 236.02 226.56 233.13 70,486,712 +13.72(+6.25%)
Dec 28, 2020 214.00 222.01 212.46 219.41 74,325,472 +0.36(+0.16%)
Dec 24, 2020 225.21 226.85 208.43 219.06 143,736,576 -33.73(-13.34%)
Dec 23, 2020 252.11 253.94 249.18 252.78 10,494,491 +0.34(+0.14%)
Dec 22, 2020 254.45 254.91 252.02 252.44 11,624,368 -4.54(-1.77%)
Dec 21, 2020 251.78 257.00 251.12 256.98 11,030,143 +0.43(+0.17%)
Dec 18, 2020 260.40 261.39 255.76 256.55 16,196,537 -4.37(-1.68%)
Dec 17, 2020 261.19 261.34 256.75 260.92 14,485,466 +2.51(+0.97%)
Dec 16, 2020 254.32 259.69 253.63 258.42 16,004,319 +6.69(+2.66%)
Dec 15, 2020 251.95 252.29 248.95 251.73 16,783,434 -0.91(-0.36%)
Dec 14, 2020 256.87 257.40 252.63 252.63 18,583,220 -8.40(-3.22%)
Dec 11, 2020 260.78 261.80 259.02 261.03 7,875,665 -0.33(-0.12%)
Dec 10, 2020 258.51 262.56 257.74 261.36 10,416,763 +1.06(+0.41%)
Dec 09, 2020 264.01 264.36 259.61 260.30 9,160,376 -2.26(-0.86%)
Dec 08, 2020 261.68 264.84 260.37 262.56 9,558,767 +2.06(+0.79%)
Dec 07, 2020 262.18 262.44 259.12 260.50 11,496,523 -3.21(-1.22%)
Dec 04, 2020 267.43 267.70 262.74 263.70 15,736,231 +0.33(+0.13%)
Dec 03, 2020 260.28 265.04 259.65 263.37 15,682,612 +5.52(+2.14%)
Dec 02, 2020 258.52 259.61 256.66 257.85 14,032,136 -2.65(-1.02%)
Dec 01, 2020 261.95 262.15 258.10 260.51 14,768,937 +0.64(+0.25%)
Nov 30, 2020 265.40 265.40 259.04 259.87 29,289,012 -12.95(-4.75%)
Nov 27, 2020 275.10 275.22 272.01 272.81 9,711,922 -1.22(-0.45%)
Nov 25, 2020 272.04 275.62 270.42 274.04 15,434,022 -2.21(-0.80%)
Nov 24, 2020 272.57 276.89 269.18 276.25 20,891,040 +9.72(+3.65%)
Nov 23, 2020 271.11 272.07 262.88 266.53 25,523,164 -0.62(-0.23%)
Nov 20, 2020 260.47 268.76 258.43 267.15 34,637,848 +10.71(+4.17%)
Nov 19, 2020 251.62 257.93 250.20 256.44 20,987,154 +4.01(+1.59%)
Nov 18, 2020 254.34 254.88 249.20 252.44 28,658,314 -0.96(-0.38%)
Nov 17, 2020 256.83 256.83 253.14 253.39 19,946,798 -1.49(-0.58%)
Nov 16, 2020 256.97 259.09 253.62 254.88 21,100,512 -2.50(-0.97%)
Nov 13, 2020 261.21 261.92 253.76 257.38 34,375,872 -3.78(-1.45%)
Nov 12, 2020 267.44 267.60 259.55 261.16 27,486,182 -0.97(-0.37%)
Nov 11, 2020 258.45 268.31 257.74 262.13 42,186,876 -0.88(-0.33%)
Nov 10, 2020 276.26 276.29 260.82 263.00 61,787,428 -23.67(-8.26%)
Nov 09, 2020 299.74 299.97 286.65 286.68 22,822,436 -9.30(-3.14%)
Nov 06, 2020 287.62 296.90 285.94 295.97 25,599,056 +12.04(+4.24%)
Nov 05, 2020 285.25 287.39 275.89 283.93 50,446,116 -7.86(-2.69%)
Nov 04, 2020 283.97 295.20 281.52 291.79 29,118,252 +10.01(+3.55%)
Nov 03, 2020 282.40 290.38 277.06 281.78 58,754,516 -24.94(-8.13%)
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.