Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

127.74 USD -0.86 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 179.16 179.24 175.50 176.67 15,089,700 -0.86(-0.48%)
Oct 30, 2019 175.42 177.88 173.94 177.53 10,204,175 +0.64(+0.36%)
Oct 29, 2019 177.06 177.74 175.44 176.89 8,026,052 -1.79(-1.00%)
Oct 28, 2019 176.50 179.64 176.41 178.68 11,730,610 +4.37(+2.51%)
Oct 25, 2019 171.56 175.81 170.88 174.31 9,891,700 +1.76(+1.02%)
Oct 24, 2019 171.28 172.75 170.21 172.55 7,440,818 +2.63(+1.55%)
Oct 23, 2019 170.45 171.04 168.12 169.92 8,900,828 +0.03(+0.02%)
Oct 22, 2019 174.53 175.36 169.26 169.89 10,914,620 -3.63(-2.09%)
Oct 21, 2019 172.64 173.91 170.87 173.52 9,048,142 +4.39(+2.60%)
Oct 18, 2019 176.00 176.23 169.00 169.13 14,585,600 -7.72(-4.37%)
Oct 17, 2019 178.00 178.59 175.23 176.85 8,029,975 -0.27(-0.15%)
Oct 16, 2019 175.80 177.35 174.12 177.12 10,898,827 +1.83(+1.04%)
Oct 15, 2019 172.91 176.75 172.69 175.29 13,805,175 +4.13(+2.41%)
Oct 14, 2019 172.84 173.34 170.79 171.16 7,853,317 -1.78(-1.03%)
Oct 11, 2019 170.77 174.88 169.57 172.94 19,369,400 +6.87(+4.14%)
Oct 10, 2019 165.96 168.57 164.09 166.07 11,531,155 +0.88(+0.53%)
Oct 09, 2019 165.50 166.58 163.42 165.19 11,176,001 +3.26(+2.01%)
Oct 08, 2019 164.30 165.22 161.68 161.93 15,916,653 -6.39(-3.80%)
Oct 07, 2019 168.83 172.30 167.21 168.32 12,027,574 -2.02(-1.19%)
Oct 04, 2019 169.60 170.70 167.56 170.34 8,856,000 +0.86(+0.51%)
Oct 03, 2019 166.65 170.18 165.00 169.48 10,382,892 +3.71(+2.24%)
Oct 02, 2019 162.82 166.88 161.90 165.77 11,593,362 +0.62(+0.38%)
Oct 01, 2019 168.01 168.23 163.64 165.15 14,186,445 -2.08(-1.24%)
Sep 30, 2019 169.89 170.20 166.45 167.23 14,941,373 +1.25(+0.75%)
Sep 27, 2019 176.00 176.50 163.15 165.98 33,312,600 -9.02(-5.15%)
Sep 26, 2019 177.00 178.23 174.83 175.00 9,999,215 -1.66(-0.94%)
Sep 25, 2019 172.30 176.99 171.72 176.66 11,836,502 +5.11(+2.98%)
Sep 24, 2019 179.17 179.49 171.30 171.55 14,533,069 -5.43(-3.07%)
Sep 23, 2019 181.25 181.33 176.80 176.98 14,115,386 -5.53(-3.03%)
Sep 20, 2019 182.31 183.82 178.84 182.51 24,822,000 +2.05(+1.14%)
Sep 19, 2019 180.90 184.13 180.43 180.46 15,149,173 +0.46(+0.26%)
Sep 18, 2019 179.15 180.17 177.58 180.00 9,283,274 +1.00(+0.56%)
Sep 17, 2019 176.85 179.12 176.05 179.00 7,568,456 +1.93(+1.09%)
Sep 16, 2019 177.75 179.17 175.37 177.07 10,722,601 -2.10(-1.17%)
Sep 13, 2019 179.74 180.18 178.61 179.17 9,479,700 +0.93(+0.52%)
Sep 12, 2019 177.89 180.50 177.00 178.24 12,499,516 +2.15(+1.22%)
Sep 11, 2019 176.00 176.66 174.15 176.09 6,988,702 +1.07(+0.61%)
Sep 10, 2019 176.28 176.30 172.22 175.02 9,824,840 -2.76(-1.55%)
Sep 09, 2019 177.88 177.99 175.86 177.78 6,923,530 +1.09(+0.62%)
Sep 06, 2019 179.01 179.22 176.21 176.69 8,303,900 -2.25(-1.26%)
Sep 05, 2019 176.88 178.95 176.52 178.94 11,157,637 +4.61(+2.64%)
Sep 04, 2019 176.26 176.55 173.99 174.33 7,213,412 +1.92(+1.11%)
Sep 03, 2019 173.00 174.72 172.15 172.41 8,502,408 -2.62(-1.50%)
Aug 30, 2019 174.35 175.25 172.66 175.03 10,304,800 +2.22(+1.28%)
Aug 29, 2019 171.00 173.96 170.95 172.81 11,572,498 +5.33(+3.18%)
Aug 28, 2019 164.64 168.00 164.20 167.48 9,509,120 +1.28(+0.77%)
Aug 27, 2019 167.20 168.19 165.19 166.20 12,781,295 +0.30(+0.18%)
Aug 26, 2019 166.49 167.45 165.53 165.90 8,643,473 +1.36(+0.83%)
Aug 23, 2019 169.69 171.49 163.83 164.54 20,909,800 -7.37(-4.29%)
Aug 22, 2019 174.10 174.98 170.50 171.91 11,570,401 -3.33(-1.90%)
Aug 21, 2019 177.22 178.50 174.89 175.24 10,621,094 -1.97(-1.11%)
Aug 20, 2019 175.91 177.99 175.62 177.21 10,338,455 -1.07(-0.60%)
Aug 19, 2019 177.43 178.80 175.59 178.28 16,004,661 +3.68(+2.11%)
Aug 16, 2019 170.00 177.55 168.57 174.60 25,952,500 +7.63(+4.57%)
Aug 15, 2019 170.11 171.00 164.36 166.97 36,324,392 +4.91(+3.03%)
Aug 14, 2019 161.34 163.00 159.21 162.06 20,791,195 -1.97(-1.20%)
Aug 13, 2019 160.64 167.36 159.57 164.03 23,228,167 +4.72(+2.96%)
Aug 12, 2019 157.50 159.36 155.54 159.31 13,569,323 +0.19(+0.12%)
Aug 09, 2019 160.98 161.99 159.11 159.12 11,894,200 -3.10(-1.91%)
Aug 08, 2019 161.71 162.30 159.12 162.22 19,259,972 +2.80(+1.76%)
Aug 07, 2019 155.73 159.48 155.30 159.42 17,910,841 +1.99(+1.26%)
Aug 06, 2019 158.48 158.73 156.11 157.43 24,983,762 +7.08(+4.71%)
Aug 05, 2019 155.03 157.23 151.85 150.35 28,873,612 -10.65(-6.61%)
Aug 02, 2019 162.56 163.85 160.35 161.00 27,104,600 -4.65(-2.81%)
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.