Indicators

Alibaba Group Holding Ltd (NY: BABA )

74.46 -0.09 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.