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 28, 2021 205.47 207.18 204.80 206.63 10,770,398 +1.18(+0.57%)
May 27, 2021 206.83 208.08 205.25 205.45 19,326,742 +0.93(+0.45%)
May 26, 2021 205.03 206.43 204.29 204.53 9,728,437 +0.63(+0.31%)
May 25, 2021 205.54 206.72 203.78 203.90 14,600,111 +0.67(+0.33%)
May 24, 2021 202.84 204.75 201.55 203.23 16,435,158 -0.60(-0.29%)
May 21, 2021 207.86 208.50 202.68 203.83 23,635,152 -5.73(-2.73%)
May 20, 2021 205.69 210.18 205.35 209.56 19,792,520 +4.30(+2.09%)
May 19, 2021 203.75 205.62 202.92 205.26 17,627,682 -1.14(-0.55%)
May 18, 2021 205.22 207.80 204.18 206.40 20,204,210 +2.58(+1.26%)
May 17, 2021 203.41 205.85 202.27 203.82 21,250,824 +1.49(+0.73%)
May 14, 2021 202.73 203.72 198.96 202.33 32,748,600 +3.31(+1.66%)
May 13, 2021 205.85 208.12 197.39 199.02 53,493,192 -13.35(-6.28%)
May 12, 2021 216.80 217.57 211.50 212.37 21,071,528 -1.43(-0.67%)
May 11, 2021 206.55 213.81 205.70 213.80 14,370,117 +1.79(+0.84%)
May 10, 2021 215.24 215.24 211.07 212.01 17,877,142 -5.58(-2.57%)
May 07, 2021 220.09 220.95 217.34 217.59 10,924,239 -1.07(-0.49%)
May 06, 2021 219.33 220.62 215.25 218.66 12,676,104 -0.35(-0.16%)
May 05, 2021 220.19 221.45 218.96 219.01 10,364,497 -1.08(-0.49%)
May 04, 2021 222.36 223.55 217.73 220.09 13,729,274 -2.71(-1.22%)
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.