Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

125.54 USD +1.94 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 244.63 244.90 237.65 237.76 17,470,600 -2.42(-1.01%)
Feb 25, 2021 250.00 250.34 240.07 240.18 17,862,768 -10.16(-4.06%)
Feb 24, 2021 252.00 252.00 248.10 250.34 12,803,803 -2.41(-0.95%)
Feb 23, 2021 247.31 254.90 241.62 252.75 15,969,900 -1.25(-0.49%)
Feb 22, 2021 257.99 259.46 254.00 254.00 14,374,341 -9.59(-3.64%)
Feb 19, 2021 266.05 269.39 262.85 263.59 14,718,400 -0.92(-0.35%)
Feb 18, 2021 265.23 266.18 262.33 264.51 15,360,318 -6.32(-2.33%)
Feb 17, 2021 270.89 272.32 267.81 270.83 13,224,842 +0.13(+0.05%)
Feb 16, 2021 271.00 274.29 270.40 270.70 16,695,444 +2.85(+1.06%)
Feb 12, 2021 269.09 270.25 265.68 267.85 9,355,000 -1.08(-0.40%)
Feb 11, 2021 268.75 274.26 267.20 268.93 15,281,400 +1.14(+0.43%)
Feb 10, 2021 268.70 270.40 264.60 267.79 13,050,835 +1.30(+0.49%)
Feb 09, 2021 263.00 267.20 262.54 266.49 12,423,284 +3.90(+1.49%)
Feb 08, 2021 264.98 265.00 261.82 262.59 10,720,794 -3.08(-1.16%)
Feb 05, 2021 264.61 266.45 263.21 265.67 11,018,600 -1.29(-0.48%)
Feb 04, 2021 269.58 269.99 265.56 266.96 16,691,087 +3.53(+1.34%)
Feb 03, 2021 264.70 268.28 261.25 263.43 29,144,062 +8.93(+3.51%)
Feb 02, 2021 264.57 265.00 254.04 254.50 30,324,757 -10.19(-3.85%)
Feb 01, 2021 258.80 265.00 255.20 264.69 15,191,353 +10.86(+4.28%)
Jan 29, 2021 256.03 258.90 252.30 253.83 14,692,900 -6.93(-2.66%)
Jan 28, 2021 259.17 261.57 257.33 260.76 10,224,907 +0.51(+0.20%)
Jan 27, 2021 265.13 265.92 259.95 260.25 15,995,746 -5.67(-2.13%)
Jan 26, 2021 263.80 266.00 261.12 265.92 14,607,435 +4.54(+1.74%)
Jan 25, 2021 263.62 265.20 257.85 261.38 19,442,544 +2.76(+1.07%)
Jan 22, 2021 256.80 260.33 255.50 258.62 13,518,200 -1.38(-0.53%)
Jan 21, 2021 264.13 264.60 257.90 260.00 20,683,686 -5.49(-2.07%)
Jan 20, 2021 267.50 269.00 262.70 265.49 44,413,097 +13.84(+5.50%)
Jan 19, 2021 250.00 252.88 246.99 251.65 21,730,202 +8.19(+3.36%)
Jan 15, 2021 246.25 246.99 242.15 243.46 21,561,598 +0.48(+0.20%)
Jan 14, 2021 245.31 245.70 241.47 242.98 31,291,166 +7.68(+3.26%)
Jan 13, 2021 229.94 240.49 226.29 235.30 38,725,580 +9.70(+4.30%)
Jan 12, 2021 228.38 229.75 225.14 225.60 18,970,863 -1.77(-0.78%)
Jan 11, 2021 229.90 230.82 225.86 227.37 22,986,594 -8.82(-3.73%)
Jan 08, 2021 227.88 238.60 226.68 236.19 34,884,900 +9.29(+4.09%)
Jan 07, 2021 229.31 229.95 220.09 226.90 49,315,713 -0.71(-0.31%)
Jan 06, 2021 234.95 238.30 225.86 227.61 37,040,319 -12.79(-5.32%)
Jan 05, 2021 229.05 240.76 228.12 240.40 35,603,872 +12.55(+5.51%)
Jan 04, 2021 226.50 230.38 225.04 227.85 24,871,250 -4.88(-2.10%)
Dec 31, 2020 232.73 232.73 232.73 44,729,215 -5.66(-2.37%)
Dec 30, 2020 243.35 243.39 234.65 238.39 44,729,215 +2.13(+0.90%)
Dec 29, 2020 231.76 239.19 229.60 236.26 69,551,750 +13.90(+6.25%)
Dec 28, 2020 216.88 224.99 215.32 222.36 73,339,594 +0.36(+0.16%)
Dec 24, 2020 228.24 229.90 211.23 222.00 141,830,000 -34.18(-13.34%)
Dec 23, 2020 255.50 257.35 252.53 256.18 10,355,288 +0.35(+0.14%)
Dec 22, 2020 257.87 258.34 255.41 255.83 11,467,208 -4.60(-1.77%)
Dec 21, 2020 255.17 260.46 254.50 260.43 10,883,835 +0.43(+0.17%)
Dec 18, 2020 263.90 264.90 259.20 260.00 15,981,700 -4.43(-1.68%)
Dec 17, 2020 264.70 264.85 260.20 264.43 14,293,326 +2.54(+0.97%)
Dec 16, 2020 257.74 263.18 257.04 261.89 15,792,032 +6.78(+2.66%)
Dec 15, 2020 255.34 255.68 252.30 255.11 16,560,812 -0.92(-0.36%)
Dec 14, 2020 260.32 260.86 256.03 256.03 18,336,726 -8.51(-3.22%)
Dec 11, 2020 264.29 265.32 262.50 264.54 7,771,200 -0.33(-0.12%)
Dec 10, 2020 261.99 266.09 261.20 264.87 10,278,591 +1.07(+0.41%)
Dec 09, 2020 267.56 267.91 263.10 263.80 9,038,869 -2.29(-0.86%)
Dec 08, 2020 265.20 268.40 263.87 266.09 9,431,976 +2.09(+0.79%)
Dec 07, 2020 265.70 265.97 262.60 264.00 11,344,029 -3.25(-1.22%)
Dec 04, 2020 271.02 271.30 266.27 267.25 15,527,500 +0.34(+0.13%)
Dec 03, 2020 263.78 268.60 263.14 266.91 15,474,592 +5.59(+2.14%)
Dec 02, 2020 262.00 263.10 260.11 261.32 13,846,009 -2.69(-1.02%)
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.