Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

73.35 -2.33 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 191.22 192.65 190.11 191.23 18,615,674 +0.03(+0.01%)
May 30, 2018 192.86 193.67 190.74 191.20 14,422,060 -0.02(-0.01%)
May 29, 2018 191.16 195.35 190.25 191.22 19,428,118 -1.16(-0.60%)
May 25, 2018 192.38 192.38 192.38 0 +1.77(+0.93%)
May 24, 2018 191.33 192.88 188.99 190.61 19,178,622 +0.55(+0.29%)
May 23, 2018 187.24 190.16 186.20 190.06 13,257,127 +0.90(+0.47%)
May 22, 2018 191.51 191.82 189.00 189.16 10,041,381 -1.71(-0.90%)
May 21, 2018 191.03 192.95 189.67 190.87 14,316,836 +2.55(+1.35%)
May 18, 2018 189.70 191.00 188.05 188.32 14,747,455 -0.99(-0.52%)
May 17, 2018 189.29 191.60 188.87 189.31 13,933,694 -2.02(-1.05%)
May 16, 2018 190.01 192.91 189.58 191.32 13,337,616 +1.45(+0.76%)
May 15, 2018 188.54 190.04 187.22 189.88 13,138,323 -1.96(-1.02%)
May 14, 2018 189.19 193.15 189.16 191.84 18,248,956 +4.13(+2.20%)
May 11, 2018 189.67 189.73 186.76 187.70 13,193,015 -1.54(-0.82%)
May 10, 2018 189.58 192.93 188.47 189.25 22,042,750 +0.51(+0.27%)
May 09, 2018 189.13 190.62 187.84 188.74 14,258,215 -0.85(-0.45%)
May 08, 2018 187.55 190.58 186.40 189.59 22,629,032 +0.93(+0.49%)
May 07, 2018 183.89 189.87 183.78 188.66 30,902,428 +6.24(+3.42%)
May 04, 2018 174.22 184.07 172.50 182.42 59,837,992 +6.22(+3.53%)
May 03, 2018 177.22 177.30 169.75 176.20 27,139,480 +0.96(+0.55%)
May 02, 2018 174.61 177.95 173.94 175.24 21,392,236 +1.88(+1.09%)
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.