Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

131.03 USD +3.29 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 198.98 208.92 198.56 208.00 31,276,100 +2.97(+1.45%)
Feb 27, 2020 205.01 209.97 201.86 205.03 22,642,894 -3.71(-1.78%)
Feb 26, 2020 206.80 213.08 206.79 208.74 19,481,687 +3.13(+1.52%)
Feb 25, 2020 208.51 209.95 204.10 205.61 18,073,608 -0.55(-0.27%)
Feb 24, 2020 203.55 207.28 202.51 206.16 19,285,725 -6.43(-3.02%)
Feb 21, 2020 217.54 217.60 211.56 212.59 17,700,800 -5.45(-2.50%)
Feb 20, 2020 222.50 222.50 214.22 218.04 14,925,253 -4.10(-1.85%)
Feb 19, 2020 221.52 223.56 220.75 222.14 10,761,935 +1.62(+0.73%)
Feb 18, 2020 218.55 220.85 217.51 220.52 12,992,103 +0.89(+0.41%)
Feb 14, 2020 221.10 221.64 218.23 219.63 10,689,900 -0.73(-0.33%)
Feb 13, 2020 220.00 225.00 218.99 220.36 28,046,713 -3.95(-1.76%)
Feb 12, 2020 221.13 225.52 220.21 224.31 18,537,358 +7.10(+3.27%)
Feb 11, 2020 219.91 220.01 215.29 217.21 16,041,499 +1.44(+0.67%)
Feb 10, 2020 213.50 215.77 212.20 215.77 17,393,682 -0.76(-0.35%)
Feb 07, 2020 217.46 217.84 214.88 216.53 13,790,200 -4.37(-1.98%)
Feb 06, 2020 222.31 223.65 219.78 220.90 10,759,722 +0.68(+0.31%)
Feb 05, 2020 226.52 226.70 217.54 220.22 15,737,944 -2.66(-1.19%)
Feb 04, 2020 221.35 224.38 220.49 222.88 16,673,667 +9.78(+4.59%)
Feb 03, 2020 208.67 215.02 208.67 213.10 14,119,894 +6.51(+3.15%)
Jan 31, 2020 206.50 207.93 204.73 206.59 18,181,400 -1.99(-0.95%)
Jan 30, 2020 207.88 209.86 205.03 208.58 14,336,319 -3.44(-1.62%)
Jan 29, 2020 212.56 213.98 209.52 212.02 12,869,018 +1.97(+0.94%)
Jan 28, 2020 209.74 210.91 207.17 210.05 16,156,894 +4.58(+2.23%)
Jan 27, 2020 201.22 208.02 199.50 205.47 24,558,338 -8.28(-3.87%)
Jan 24, 2020 218.49 219.83 211.33 213.75 18,143,800 -5.38(-2.46%)
Jan 23, 2020 217.93 220.13 216.77 219.13 18,504,485 -3.24(-1.46%)
Jan 22, 2020 224.69 225.58 222.00 222.37 10,036,617 +0.11(+0.05%)
Jan 21, 2020 222.45 222.60 220.73 222.26 15,817,030 -5.17(-2.27%)
Jan 17, 2020 225.90 228.00 225.35 227.43 12,956,200 +3.49(+1.56%)
Jan 16, 2020 226.30 226.33 222.73 223.94 13,700,538 -1.12(-0.50%)
Jan 15, 2020 226.17 227.82 224.39 225.06 10,729,117 -1.43(-0.63%)
Jan 14, 2020 230.05 230.18 224.88 226.49 17,266,834 -3.99(-1.73%)
Jan 13, 2020 228.81 231.14 227.04 230.48 17,544,573 +6.65(+2.97%)
Jan 10, 2020 223.90 225.96 222.06 223.83 12,302,100 +2.05(+0.92%)
Jan 09, 2020 221.50 223.08 220.82 221.78 13,122,530 +3.78(+1.73%)
Jan 08, 2020 216.60 220.65 216.32 218.00 11,959,245 +0.37(+0.17%)
Jan 07, 2020 217.64 218.94 216.69 217.63 9,402,197 +0.99(+0.46%)
Jan 06, 2020 214.89 217.16 214.09 216.64 11,885,233 -0.36(-0.17%)
Jan 03, 2020 216.35 218.20 216.01 217.00 8,608,200 -2.77(-1.26%)
Jan 02, 2020 216.60 219.98 216.54 219.77 15,873,666 +7.67(+3.62%)
Dec 31, 2019 212.00 213.64 210.73 212.10 6,776,000 -0.81(-0.38%)
Dec 30, 2019 215.78 215.78 211.76 212.91 8,732,669 -2.56(-1.19%)
Dec 27, 2019 217.99 218.11 215.17 215.47 11,678,600 -0.91(-0.42%)
Dec 26, 2019 214.75 216.99 214.33 216.38 6,907,236 +2.12(+0.99%)
Dec 24, 2019 215.01 215.43 213.35 214.26 5,522,900 -0.57(-0.27%)
Dec 23, 2019 213.25 215.05 212.91 214.83 12,534,888 +2.58(+1.22%)
Dec 20, 2019 211.35 213.98 210.42 212.25 26,672,800 +2.12(+1.01%)
Dec 19, 2019 209.61 211.37 209.23 210.13 12,167,316 +0.13(+0.06%)
Dec 18, 2019 208.53 210.05 208.04 210.00 13,481,792 +1.82(+0.87%)
Dec 17, 2019 208.69 208.87 206.82 208.18 11,287,513 +1.21(+0.58%)
Dec 16, 2019 206.33 209.15 206.19 206.97 16,734,218 +2.06(+1.01%)
Dec 13, 2019 205.76 207.10 203.77 204.91 19,283,700 +0.41(+0.20%)
Dec 12, 2019 203.71 206.00 202.00 204.50 22,439,705 -0.14(-0.07%)
Dec 11, 2019 201.10 204.80 200.72 204.64 11,759,984 +4.19(+2.09%)
Dec 10, 2019 200.71 202.48 199.23 200.45 11,624,016 +1.71(+0.86%)
Dec 09, 2019 200.32 203.43 198.55 198.74 14,257,977 -3.15(-1.56%)
Dec 06, 2019 201.11 202.00 199.51 201.89 14,095,600 +1.89(+0.94%)
Dec 05, 2019 196.93 200.94 196.43 200.00 22,289,993 +6.26(+3.23%)
Dec 04, 2019 195.53 196.66 193.23 193.74 14,849,347 -1.16(-0.60%)
Dec 03, 2019 190.97 195.00 189.85 194.90 18,424,657 -1.41(-0.72%)
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.