Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

69.07 +0.19 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 68.42 69.15 68.36 69.07 13,084,098 +0.19(+0.28%)
Apr 18, 2024 69.09 69.62 68.80 68.88 9,470,810 +0.06(+0.09%)
Apr 17, 2024 69.71 70.01 68.72 68.82 12,743,908 -0.79(-1.13%)
Apr 16, 2024 70.02 70.31 69.29 69.61 18,201,944 -1.01(-1.43%)
Apr 15, 2024 71.73 72.05 70.17 70.62 16,032,067 -0.67(-0.94%)
Apr 12, 2024 72.94 72.98 71.29 71.29 18,231,472 -3.56(-4.76%)
Apr 11, 2024 75.21 75.43 74.37 74.85 14,969,620 +0.26(+0.35%)
Apr 10, 2024 74.44 75.17 73.74 74.59 20,555,536 +1.60(+2.19%)
Apr 09, 2024 72.37 73.24 72.31 72.99 14,069,704 +1.28(+1.78%)
Apr 08, 2024 71.96 72.39 71.56 71.71 10,582,710 +0.05(+0.07%)
Apr 05, 2024 71.68 72.03 71.41 71.66 12,260,294 -0.29(-0.40%)
Apr 04, 2024 72.98 73.23 71.90 71.95 11,077,874 -0.49(-0.68%)
Apr 03, 2024 72.42 72.87 72.11 72.44 11,761,615 -0.44(-0.60%)
Apr 02, 2024 72.57 73.14 72.51 72.88 17,282,896 -0.49(-0.67%)
Apr 01, 2024 73.24 73.58 72.81 73.37 14,297,502 +1.01(+1.40%)
Mar 28, 2024 72.08 72.59 72.06 72.36 14,073,457 +0.77(+1.08%)
Mar 27, 2024 70.89 71.69 70.58 71.59 13,265,622 +0.11(+0.15%)
Mar 26, 2024 71.84 71.87 71.09 71.48 10,869,753 +0.02(+0.03%)
Mar 25, 2024 71.94 72.49 71.36 71.46 12,402,144 -0.67(-0.93%)
Mar 22, 2024 72.48 72.62 72.04 72.13 12,772,008 -1.70(-2.30%)
Mar 21, 2024 74.30 74.74 73.77 73.83 11,848,258 -0.35(-0.47%)
Mar 20, 2024 73.55 74.33 73.30 74.18 11,101,910 +0.76(+1.04%)
Mar 19, 2024 73.08 73.73 72.85 73.42 8,156,310 -0.10(-0.14%)
Mar 18, 2024 73.42 74.02 73.33 73.52 8,536,592 +0.10(+0.14%)
Mar 15, 2024 73.57 74.13 73.39 73.42 10,233,690 +0.02(+0.03%)
Mar 14, 2024 75.23 75.39 73.23 73.40 18,911,302 -2.99(-3.91%)
Mar 13, 2024 75.94 77.45 75.94 76.39 15,302,918 +0.33(+0.43%)
Mar 12, 2024 75.87 76.48 75.22 76.06 13,288,543 +1.20(+1.60%)
Mar 11, 2024 74.63 76.06 74.55 74.86 13,491,589 +1.31(+1.78%)
Mar 08, 2024 72.81 73.76 72.76 73.55 16,430,440 +1.01(+1.39%)
Mar 07, 2024 72.60 72.76 71.76 72.54 12,352,217 -1.17(-1.59%)
Mar 06, 2024 74.20 74.72 73.61 73.71 19,763,176 +1.64(+2.28%)
Mar 05, 2024 71.25 72.71 71.05 72.07 15,772,549 +0.07(+0.10%)
Mar 04, 2024 73.73 73.73 71.70 72.00 19,508,970 -2.62(-3.51%)
Mar 01, 2024 74.48 75.09 74.37 74.62 11,980,148 +0.59(+0.80%)
Feb 29, 2024 74.68 75.04 73.80 74.03 12,529,012 -0.56(-0.75%)
Feb 28, 2024 76.02 76.18 74.45 74.59 16,861,868 -3.09(-3.98%)
Feb 27, 2024 77.53 78.05 77.25 77.68 14,618,380 +1.17(+1.53%)
Feb 26, 2024 75.62 76.57 75.34 76.51 13,951,182 +0.55(+0.72%)
Feb 23, 2024 76.48 76.94 75.15 75.96 12,301,744 -0.16(-0.21%)
Feb 22, 2024 75.10 76.38 75.00 76.12 14,798,846 +0.54(+0.71%)
Feb 21, 2024 74.48 76.39 74.07 75.58 23,628,184 +2.44(+3.34%)
Feb 20, 2024 73.46 73.67 72.18 73.14 14,330,352 -0.77(-1.04%)
Feb 16, 2024 74.86 75.37 73.90 73.91 16,393,371 +0.09(+0.12%)
Feb 15, 2024 73.22 74.14 73.08 73.82 11,938,129 +0.43(+0.59%)
Feb 14, 2024 72.31 73.41 72.23 73.39 12,759,412 +1.79(+2.50%)
Feb 13, 2024 71.96 73.03 71.42 71.60 13,503,131 -1.54(-2.11%)
Feb 12, 2024 72.31 74.13 72.31 73.14 18,111,700 +1.12(+1.56%)
Feb 09, 2024 70.80 72.08 70.00 72.02 18,998,448 +1.24(+1.75%)
Feb 08, 2024 71.89 73.20 70.65 70.78 32,941,016 -2.86(-3.88%)
Feb 07, 2024 74.56 76.17 73.15 73.64 53,634,464 -4.59(-5.87%)
Feb 06, 2024 77.04 78.34 75.73 78.23 39,073,060 +3.60(+4.82%)
Feb 05, 2024 72.17 75.15 71.86 74.63 27,602,122 +2.78(+3.87%)
Feb 02, 2024 72.13 72.23 71.05 71.85 18,824,280 -0.61(-0.84%)
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.