Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

89.77 -2.88 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 91.87 92.39 89.76 89.77 14,477,503 -2.88(-3.11%)
Aug 16, 2022 92.69 93.57 91.40 92.65 11,995,215 -1.55(-1.65%)
Aug 15, 2022 93.20 94.63 92.38 94.20 14,416,436 -0.57(-0.60%)
Aug 12, 2022 91.51 94.80 91.43 94.77 17,846,494 -0.10(-0.11%)
Aug 11, 2022 94.49 97.71 93.63 94.87 17,510,338 +2.44(+2.64%)
Aug 10, 2022 91.17 92.95 88.56 92.43 17,835,376 +1.24(+1.36%)
Aug 09, 2022 91.19 93.12 90.60 91.19 16,730,625 +0.35(+0.39%)
Aug 08, 2022 91.47 92.75 90.34 90.84 16,174,550 -1.72(-1.86%)
Aug 05, 2022 93.07 94.17 90.73 92.56 27,396,966 -4.87(-5.00%)
Aug 04, 2022 101.07 103.00 95.06 97.43 42,488,124 +1.71(+1.79%)
Aug 03, 2022 92.00 96.30 90.92 95.72 23,853,280 +3.10(+3.35%)
Aug 02, 2022 88.20 94.87 88.20 92.62 34,408,208 +2.28(+2.52%)
Aug 01, 2022 89.19 90.54 88.00 90.34 36,031,124 +0.97(+1.09%)
Jul 29, 2022 94.22 94.22 89.11 89.37 59,210,800 -11.18(-11.12%)
Jul 28, 2022 101.92 102.68 95.62 100.55 33,866,552 -2.23(-2.17%)
Jul 27, 2022 102.20 102.97 99.80 102.78 19,346,266 +1.34(+1.32%)
Jul 26, 2022 104.31 105.25 100.81 101.44 27,963,832 +0.38(+0.38%)
Jul 25, 2022 100.50 101.27 98.74 101.06 16,591,404 +0.45(+0.45%)
Jul 22, 2022 104.31 104.70 99.68 100.61 18,819,860 -4.52(-4.30%)
Jul 21, 2022 104.06 106.61 103.68 105.13 18,156,658 +1.17(+1.13%)
Jul 20, 2022 106.24 107.16 102.85 103.96 21,876,790 -0.79(-0.75%)
Jul 19, 2022 103.97 104.82 101.53 104.75 19,814,000 +1.61(+1.56%)
Jul 18, 2022 105.88 106.96 102.95 103.14 20,495,000 +0.70(+0.68%)
Jul 15, 2022 103.49 103.64 97.84 102.44 33,572,856 -1.32(-1.27%)
Jul 14, 2022 107.80 108.54 100.71 103.76 35,295,848 -5.34(-4.89%)
Jul 13, 2022 106.84 110.64 106.75 109.10 16,849,324 -0.11(-0.10%)
Jul 12, 2022 110.86 111.00 107.06 109.21 22,312,672 -0.36(-0.33%)
Jul 11, 2022 115.46 115.58 109.33 109.57 31,263,578 -11.33(-9.37%)
Jul 08, 2022 122.26 125.84 120.70 120.90 27,221,486 -1.49(-1.22%)
Jul 07, 2022 120.63 125.00 120.63 122.39 24,194,168 +3.27(+2.75%)
Jul 06, 2022 118.93 120.00 115.51 119.12 20,207,758 -1.01(-0.84%)
Jul 05, 2022 114.51 120.53 112.14 120.13 21,002,700 +4.13(+3.56%)
Jul 01, 2022 113.63 116.62 112.92 116.00 16,679,413 +2.32(+2.04%)
Jun 30, 2022 113.77 114.60 111.38 113.68 13,819,572 -2.35(-2.03%)
Jun 29, 2022 115.81 117.09 113.71 116.03 13,782,348 -0.73(-0.63%)
Jun 28, 2022 118.98 120.93 116.51 116.76 18,678,846 -1.97(-1.66%)
Jun 27, 2022 119.97 121.38 117.88 118.73 21,711,664 +1.11(+0.94%)
Jun 24, 2022 115.30 118.09 114.30 117.62 27,029,946 +5.51(+4.91%)
Jun 23, 2022 109.96 113.09 108.08 112.11 33,238,550 +6.96(+6.62%)
Jun 22, 2022 104.23 107.10 103.08 105.15 24,249,296 -1.24(-1.17%)
Jun 21, 2022 105.96 107.06 103.87 106.39 33,978,236 +4.15(+4.06%)
Jun 17, 2022 112.54 112.75 101.33 102.24 73,270,456 +0.79(+0.78%)
Jun 16, 2022 102.79 104.91 100.51 101.45 22,338,968 -6.58(-6.09%)
Jun 15, 2022 106.81 108.63 104.38 108.03 24,004,316 +2.80(+2.66%)
Jun 14, 2022 101.99 106.08 100.83 105.23 28,536,164 +6.71(+6.81%)
Jun 13, 2022 103.61 104.53 97.58 98.52 36,377,732 -11.32(-10.31%)
Jun 10, 2022 113.66 114.82 108.24 109.84 49,897,772 -0.06(-0.05%)
Jun 09, 2022 115.00 118.22 109.44 109.90 72,649,336 -9.72(-8.13%)
Jun 08, 2022 108.26 121.06 107.81 119.62 92,266,312 +15.30(+14.67%)
Jun 07, 2022 99.99 104.46 99.42 104.32 35,947,488 +5.31(+5.36%)
Jun 06, 2022 99.64 102.42 97.92 99.01 37,266,940 +5.80(+6.22%)
Jun 03, 2022 95.15 96.00 93.02 93.21 15,855,966 -4.29(-4.40%)
Jun 02, 2022 93.67 97.63 93.40 97.50 23,578,024 +4.12(+4.41%)
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.