Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

131.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.35 142.65 139.14 142.28 23,648,829 +5.95(+4.36%)
Oct 30, 2018 132.28 136.40 130.06 136.33 25,210,433 +2.95(+2.21%)
Oct 29, 2018 142.42 144.00 131.36 133.38 35,100,897 -9.49(-6.64%)
Oct 26, 2018 139.00 145.83 138.55 142.87 19,476,900 -1.73(-1.20%)
Oct 25, 2018 142.50 144.91 141.01 144.60 13,637,244 +4.99(+3.57%)
Oct 24, 2018 145.18 146.69 139.34 139.61 18,498,056 -7.04(-4.80%)
Oct 23, 2018 143.22 147.51 142.62 146.65 19,943,624 -2.15(-1.44%)
Oct 22, 2018 148.99 150.20 146.10 148.80 22,565,854 +5.87(+4.11%)
Oct 19, 2018 145.34 146.77 142.61 142.93 14,855,100 +0.91(+0.64%)
Oct 18, 2018 145.85 146.28 140.80 142.02 20,611,356 -6.12(-4.13%)
Oct 17, 2018 150.68 150.68 146.37 148.14 16,869,488 -1.46(-0.98%)
Oct 16, 2018 145.71 149.76 145.26 149.60 18,356,551 +5.44(+3.77%)
Oct 15, 2018 144.77 145.69 142.30 144.16 18,559,920 -3.13(-2.13%)
Oct 12, 2018 148.62 149.00 144.52 147.29 30,764,400 +5.39(+3.80%)
Oct 11, 2018 135.53 142.91 135.14 141.90 43,155,134 +3.61(+2.61%)
Oct 10, 2018 142.50 144.00 137.92 138.29 55,786,250 -8.65(-5.89%)
Oct 09, 2018 147.97 150.59 146.47 146.94 31,061,949 -4.20(-2.78%)
Oct 08, 2018 150.20 152.64 148.34 151.14 25,054,747 -3.49(-2.26%)
Oct 05, 2018 156.14 157.12 152.25 154.63 20,270,900 -1.50(-0.96%)
Oct 04, 2018 160.06 160.08 153.87 156.13 32,168,437 -6.24(-3.84%)
Oct 03, 2018 163.15 164.54 161.93 162.37 13,111,646 +2.14(+1.34%)
Oct 02, 2018 159.79 161.03 158.27 160.23 14,722,705 -1.77(-1.09%)
Oct 01, 2018 165.92 165.95 161.56 162.00 10,610,736 -2.76(-1.68%)
Sep 28, 2018 164.90 165.66 163.30 164.76 10,486,400 -1.56(-0.94%)
Sep 27, 2018 166.39 167.05 164.92 166.32 12,686,397 +0.92(+0.56%)
Sep 26, 2018 165.52 167.39 164.87 165.40 13,586,084 +1.15(+0.70%)
Sep 25, 2018 164.05 165.44 162.83 164.25 9,583,197 +1.09(+0.67%)
Sep 24, 2018 162.81 163.40 160.10 163.16 13,121,466 -1.47(-0.89%)
Sep 21, 2018 169.46 169.84 164.50 164.63 22,081,900 -1.25(-0.75%)
Sep 20, 2018 166.89 167.70 164.72 165.88 22,814,562 +3.25(+2.00%)
Sep 19, 2018 158.82 163.13 158.82 162.63 23,019,777 +5.98(+3.82%)
Sep 18, 2018 156.88 159.40 155.52 156.65 27,231,156 -2.24(-1.41%)
Sep 17, 2018 161.50 161.65 158.29 158.89 20,385,542 -5.85(-3.55%)
Sep 14, 2018 167.88 168.00 163.38 164.74 23,417,700 -0.79(-0.48%)
Sep 13, 2018 165.41 167.22 164.01 165.53 25,682,241 +4.07(+2.52%)
Sep 12, 2018 158.20 162.82 156.18 161.46 32,482,722 +4.00(+2.54%)
Sep 11, 2018 153.18 158.45 152.85 157.46 25,899,637 +1.10(+0.70%)
Sep 10, 2018 158.59 160.72 155.00 156.36 39,081,787 -6.01(-3.70%)
Sep 07, 2018 159.95 164.61 159.51 162.37 19,452,300 +2.50(+1.56%)
Sep 06, 2018 164.16 166.48 158.67 159.87 33,045,222 -4.36(-2.65%)
Sep 05, 2018 167.48 168.28 162.03 164.23 35,688,675 -6.21(-3.64%)
Sep 04, 2018 173.50 173.95 169.00 170.44 23,447,531 -4.57(-2.61%)
Aug 31, 2018 175.01 175.01 175.01 0 +0.41(+0.23%)
Aug 30, 2018 177.33 178.10 174.12 174.60 17,079,453 -3.90(-2.18%)
Aug 29, 2018 179.35 179.66 176.83 178.50 11,904,067 +0.31(+0.17%)
Aug 28, 2018 182.15 182.38 177.50 178.19 15,310,506 -2.46(-1.36%)
Aug 27, 2018 177.10 180.88 176.22 180.65 23,524,547 +6.42(+3.68%)
Aug 24, 2018 175.00 176.37 172.45 174.23 30,442,800 +2.00(+1.16%)
Aug 23, 2018 184.97 186.50 171.91 172.23 78,795,344 -5.62(-3.16%)
Aug 22, 2018 178.15 179.74 175.50 177.85 27,091,866 -0.07(-0.04%)
Aug 21, 2018 177.63 179.67 176.97 177.92 20,315,044 +1.63(+0.92%)
Aug 20, 2018 175.22 178.86 174.36 176.29 25,895,896 +3.51(+2.03%)
Aug 17, 2018 172.52 174.20 168.38 172.78 24,695,300 +0.79(+0.46%)
Aug 16, 2018 172.33 175.70 171.57 171.99 34,256,691 +2.16(+1.27%)
Aug 15, 2018 167.11 169.85 165.39 169.83 41,269,892 -2.70(-1.56%)
Aug 14, 2018 175.14 176.20 170.77 172.53 38,503,459 -5.15(-2.90%)
Aug 13, 2018 179.65 180.65 177.00 177.68 14,678,655 -2.33(-1.29%)
Aug 10, 2018 175.57 180.45 174.75 180.01 22,049,100 +2.82(+1.59%)
Aug 09, 2018 179.31 180.63 176.76 177.19 35,216,219 -0.33(-0.19%)
Aug 08, 2018 180.00 180.18 176.55 177.52 21,144,297 -2.40(-1.33%)
Aug 07, 2018 180.29 183.00 179.74 179.92 20,614,648 +1.30(+0.73%)
Aug 06, 2018 180.70 180.86 177.49 178.62 35,414,519 -2.22(-1.23%)
Aug 03, 2018 184.15 184.50 180.08 180.84 18,185,000 -1.76(-0.96%)
Aug 02, 2018 181.54 182.90 179.78 182.60 20,967,950 -2.67(-1.44%)
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.