Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

118.09 USD -5.14 (-4.17%)
Streaming Delayed Price Updated: 2:41 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 174.54 175.71 162.10 165.65 32,710,266 -7.46(-4.31%)
Jul 31, 2019 173.71 174.89 170.09 173.11 14,626,641 -0.99(-0.57%)
Jul 30, 2019 174.25 175.71 172.89 174.10 14,298,433 -2.92(-1.65%)
Jul 29, 2019 178.43 179.88 175.35 177.02 15,127,531 -1.72(-0.96%)
Jul 26, 2019 178.25 179.40 176.88 178.74 15,281,000 +1.45(+0.82%)
Jul 25, 2019 178.49 179.15 175.37 177.29 14,044,419 -1.38(-0.77%)
Jul 24, 2019 178.00 178.96 176.94 178.67 14,930,298 +0.58(+0.33%)
Jul 23, 2019 175.39 178.64 174.85 178.09 20,874,215 +4.09(+2.35%)
Jul 22, 2019 173.50 174.28 171.44 174.00 18,494,345 +1.01(+0.58%)
Jul 19, 2019 174.87 175.15 172.99 172.99 13,647,200 +0.19(+0.11%)
Jul 18, 2019 173.41 174.40 172.06 172.80 15,607,148 -2.02(-1.16%)
Jul 17, 2019 172.75 176.22 172.49 174.82 15,028,133 +0.63(+0.36%)
Jul 16, 2019 174.20 175.52 173.46 174.19 19,035,294 +0.69(+0.40%)
Jul 15, 2019 171.50 173.75 170.42 173.50 22,190,873 +4.43(+2.62%)
Jul 12, 2019 168.00 170.20 167.65 169.07 18,103,600 +2.52(+1.51%)
Jul 11, 2019 167.56 168.42 165.00 166.55 14,787,945 -0.38(-0.23%)
Jul 10, 2019 171.24 171.37 166.86 166.93 16,670,188 -1.87(-1.11%)
Jul 09, 2019 167.09 168.98 166.50 168.80 15,779,177 +0.35(+0.21%)
Jul 08, 2019 170.09 170.28 168.35 168.45 16,524,391 -4.85(-2.80%)
Jul 05, 2019 173.75 173.82 172.82 173.30 12,618,500 -1.37(-0.78%)
Jul 03, 2019 175.69 175.85 173.85 174.67 8,532,500 -0.78(-0.44%)
Jul 02, 2019 175.13 175.55 174.25 175.45 14,151,003 +0.40(+0.23%)
Jul 01, 2019 175.87 177.95 174.36 175.05 25,906,703 +5.60(+3.30%)
Jun 28, 2019 170.20 170.89 167.96 169.45 19,974,200 -1.45(-0.85%)
Jun 27, 2019 170.62 171.98 169.38 170.90 18,344,533 +1.91(+1.13%)
Jun 26, 2019 168.28 171.24 168.15 168.99 22,412,917 +3.19(+1.92%)
Jun 25, 2019 167.04 167.34 164.62 165.80 20,446,174 -2.30(-1.37%)
Jun 24, 2019 168.40 168.88 165.78 168.10 18,420,319 +0.55(+0.33%)
Jun 21, 2019 167.48 169.47 166.77 167.55 17,415,700 -0.70(-0.42%)
Jun 20, 2019 170.19 170.48 166.27 168.25 24,000,073 +2.79(+1.69%)
Jun 19, 2019 167.77 167.90 163.42 165.46 20,787,829 -0.05(-0.03%)
Jun 18, 2019 162.89 169.11 161.95 165.51 35,748,184 +5.60(+3.50%)
Jun 17, 2019 157.53 160.55 157.42 159.91 16,077,234 +1.81(+1.14%)
Jun 14, 2019 158.37 158.71 157.23 158.10 14,981,500 -2.23(-1.39%)
Jun 13, 2019 160.55 161.32 159.80 160.33 17,569,245 +0.29(+0.18%)
Jun 12, 2019 160.47 161.70 158.81 160.04 16,324,784 -2.61(-1.60%)
Jun 11, 2019 164.20 165.68 161.92 162.65 23,403,022 +2.80(+1.75%)
Jun 10, 2019 158.78 161.98 157.40 159.85 36,469,853 +5.62(+3.64%)
Jun 07, 2019 152.95 155.69 152.21 154.23 17,817,800 +2.73(+1.80%)
Jun 06, 2019 152.00 152.70 150.57 151.50 15,760,545 -0.15(-0.10%)
Jun 05, 2019 155.17 156.11 149.31 151.65 23,202,591 -2.50(-1.62%)
Jun 04, 2019 151.56 155.20 150.64 154.15 27,409,087 +4.24(+2.83%)
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.