Alibaba Group Holding Ltd (NY: BABA )

88.28 -0.26 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 87.47 89.24 86.95 88.28 16,707,232 -0.26(-0.29%)
May 17, 2024 87.60 90.46 86.83 88.54 35,155,568 +1.84(+2.12%)
May 16, 2024 81.96 87.49 81.65 86.70 47,206,068 +5.71(+7.05%)
May 15, 2024 80.39 81.13 79.78 80.99 17,786,520 +1.48(+1.86%)
May 14, 2024 79.65 80.51 77.72 79.51 44,633,496 -5.09(-6.02%)
May 13, 2024 82.71 85.00 82.60 84.60 31,887,066 +4.56(+5.70%)
May 10, 2024 80.08 80.52 79.77 80.04 10,849,598 +0.58(+0.73%)
May 09, 2024 79.50 79.92 78.71 79.46 9,609,420 +1.00(+1.27%)
May 08, 2024 77.92 78.99 77.81 78.46 11,311,130 -0.91(-1.15%)
May 07, 2024 79.93 79.93 78.81 79.37 14,577,206 -2.18(-2.67%)
May 06, 2024 81.75 82.22 80.50 81.55 11,811,656 +0.22(+0.27%)
May 03, 2024 81.27 81.37 79.70 81.33 19,415,810 +1.00(+1.24%)
May 02, 2024 77.59 81.42 77.16 80.33 36,610,528 +4.82(+6.38%)
May 01, 2024 74.99 76.25 74.87 75.51 10,556,807 +0.66(+0.88%)
Apr 30, 2024 75.89 76.29 74.48 74.85 12,847,658 -1.56(-2.04%)
Apr 29, 2024 75.65 76.53 75.22 76.41 13,198,752 +0.86(+1.14%)
Apr 26, 2024 76.18 76.93 75.06 75.55 14,216,113 +0.44(+0.59%)
Apr 25, 2024 73.81 75.20 73.81 75.11 11,908,131 +0.48(+0.64%)
Apr 24, 2024 73.74 74.70 73.50 74.63 16,351,422 +2.12(+2.92%)
Apr 23, 2024 71.08 72.80 70.99 72.51 15,262,790 +1.83(+2.59%)
Apr 22, 2024 69.69 70.90 69.12 70.68 15,019,665 +1.61(+2.33%)
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%)
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.