Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

133.35 USD -3.17 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 100.10 100.22 98.14 98.60 18,128,280 -0.13(-0.13%)
Oct 30, 2014 98.48 99.44 97.30 98.73 15,460,654 +0.42(+0.43%)
Oct 29, 2014 99.88 100.00 96.82 98.31 28,626,100 -1.37(-1.37%)
Oct 28, 2014 99.84 100.67 98.61 99.68 32,083,563 +1.89(+1.93%)
Oct 27, 2014 97.00 95.76 95.76 97.79 28,241,741 +2.03(+2.12%)
Oct 24, 2014 95.07 98.00 94.78 95.76 32,132,556 +1.31(+1.39%)
Oct 23, 2014 92.92 94.70 92.82 94.45 20,591,413 +2.82(+3.08%)
Oct 22, 2014 92.25 93.50 91.01 91.63 20,359,841 +0.73(+0.80%)
Oct 21, 2014 89.10 92.50 88.50 90.90 23,229,321 +2.64(+2.99%)
Oct 20, 2014 88.00 88.88 87.86 88.26 9,871,217 +0.35(+0.40%)
Oct 17, 2014 90.40 90.90 87.67 87.91 17,360,731 -0.94(-1.06%)
Oct 16, 2014 84.98 89.18 84.01 88.85 15,221,320 +3.25(+3.80%)
Oct 15, 2014 84.04 86.49 82.81 85.60 16,816,967 +0.65(+0.77%)
Oct 14, 2014 85.81 85.88 83.22 84.95 15,562,869 -0.17(-0.20%)
Oct 13, 2014 86.85 86.89 84.92 85.12 14,834,118 -0.76(-0.88%)
Oct 10, 2014 88.25 88.74 86.17 85.88 15,431,445 -2.91(-3.28%)
Oct 09, 2014 88.51 90.35 88.00 88.79 21,500,050 +0.49(+0.55%)
Oct 08, 2014 88.00 88.50 87.06 88.30 10,257,533 +0.63(+0.72%)
Oct 07, 2014 87.95 89.70 87.06 87.67 12,789,125 -0.64(-0.72%)
Oct 06, 2014 89.15 89.65 88.06 88.31 9,272,645 +0.21(+0.24%)
Oct 03, 2014 88.10 89.94 87.65 88.10 18,485,725 +1.04(+1.19%)
Oct 02, 2014 86.27 88.20 85.61 87.06 21,468,305 +0.96(+1.11%)
Oct 01, 2014 88.85 88.94 86.04 86.10 24,018,241 -2.75(-3.10%)
Sep 30, 2014 89.00 90.88 88.46 88.85 24,414,923 +0.10(+0.11%)
Sep 29, 2014 89.62 89.70 88.02 88.75 25,289,143 -1.71(-1.89%)
Sep 26, 2014 89.73 90.46 88.66 90.46 18,339,716 +1.54(+1.73%)
Sep 25, 2014 91.09 91.50 88.50 88.92 28,586,482 -1.65(-1.82%)
Sep 24, 2014 88.47 90.57 87.22 90.57 32,018,346 +3.40(+3.90%)
Sep 23, 2014 88.94 90.48 86.62 87.17 38,988,364 -2.72(-3.03%)
Sep 22, 2014 92.70 92.95 89.50 89.89 66,631,254 -4.00(-4.26%)
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.