Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

168.00 USD +1.22 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 166.99 169.80 165.43 168.00 20,762,844 +1.22(+0.73%)
Oct 14, 2021 168.26 168.99 164.46 166.78 17,416,733 -0.62(-0.37%)
Oct 13, 2021 164.38 168.26 163.60 167.40 18,560,006 +4.40(+2.70%)
Oct 12, 2021 163.82 165.73 162.24 163.00 24,492,621 -0.95(-0.58%)
Oct 11, 2021 169.61 169.80 163.95 163.95 42,154,846 +2.43(+1.50%)
Oct 08, 2021 159.86 162.78 157.91 161.52 33,599,313 +5.52(+3.54%)
Oct 07, 2021 151.05 158.29 150.75 156.00 46,008,473 +11.90(+8.26%)
Oct 06, 2021 140.56 144.89 139.96 144.10 14,871,566 +0.96(+0.67%)
Oct 05, 2021 139.38 143.83 139.19 143.14 14,022,542 +3.51(+2.51%)
Oct 04, 2021 141.70 141.84 138.43 139.63 25,191,121 -4.57(-3.17%)
Oct 01, 2021 147.09 148.45 143.34 144.20 20,211,140 -3.85(-2.60%)
Sep 30, 2021 147.03 149.58 146.86 148.05 14,290,713 +0.47(+0.32%)
Sep 29, 2021 150.46 152.05 147.48 147.58 17,370,754 -4.81(-3.16%)
Sep 28, 2021 152.16 153.73 148.86 152.39 26,271,633 +2.21(+1.47%)
Sep 27, 2021 144.92 150.99 144.46 150.18 24,261,438 +5.10(+3.52%)
Sep 24, 2021 147.71 148.00 144.57 145.08 32,071,477 -6.11(-4.04%)
Sep 23, 2021 152.58 152.68 149.61 151.19 24,750,015 -0.70(-0.46%)
Sep 22, 2021 151.47 154.00 151.02 151.89 19,801,766 +1.71(+1.14%)
Sep 21, 2021 151.58 152.58 149.57 150.18 19,477,003 -1.31(-0.86%)
Sep 20, 2021 154.40 155.14 149.09 151.49 36,139,040 -8.56(-5.35%)
Sep 17, 2021 158.48 160.38 158.09 160.05 25,543,398 +3.79(+2.43%)
Sep 16, 2021 154.92 157.64 153.67 156.26 24,341,320 -1.60(-1.01%)
Sep 15, 2021 157.95 158.03 153.92 157.86 31,787,046 -2.29(-1.43%)
Sep 14, 2021 162.86 163.07 159.48 160.15 20,916,718 -5.26(-3.18%)
Sep 13, 2021 164.49 166.86 163.03 165.41 15,451,446 -2.69(-1.60%)
Sep 10, 2021 171.20 171.64 167.61 168.10 15,064,428 +0.78(+0.47%)
Sep 09, 2021 167.30 169.04 165.58 167.32 17,294,020 -3.39(-1.99%)
Sep 08, 2021 174.25 174.37 169.26 170.71 18,975,787 -4.45(-2.54%)
Sep 07, 2021 174.15 176.84 173.37 175.16 24,596,388 +4.86(+2.85%)
Sep 03, 2021 169.52 172.06 168.88 170.30 16,440,648 -1.70(-0.99%)
Sep 02, 2021 178.01 178.18 171.67 172.00 29,344,354 -1.28(-0.74%)
Sep 01, 2021 169.56 174.79 169.49 173.28 29,534,478 +6.29(+3.77%)
Aug 31, 2021 167.70 169.00 166.14 166.99 24,615,640 +4.70(+2.90%)
Aug 30, 2021 160.17 163.29 158.23 162.29 23,755,547 +2.82(+1.77%)
Aug 27, 2021 159.99 161.77 158.56 159.47 31,718,183 -5.77(-3.49%)
Aug 26, 2021 167.46 168.45 164.82 165.24 18,800,101 -3.86(-2.28%)
Aug 25, 2021 168.70 168.70 166.08 169.10 26,041,616 -2.60(-1.51%)
Aug 24, 2021 169.04 174.15 168.17 171.70 62,843,283 +10.64(+6.61%)
Aug 23, 2021 159.28 161.47 152.90 161.06 88,635,037 +3.10(+1.96%)
Aug 20, 2021 164.12 166.93 155.50 157.96 75,949,367 -2.59(-1.61%)
Aug 19, 2021 166.70 167.26 159.51 160.55 66,625,668 -11.80(-6.85%)
Aug 18, 2021 174.10 175.36 172.11 172.35 34,307,579 -1.38(-0.79%)
Aug 17, 2021 175.92 177.89 173.15 173.73 40,536,423 -8.98(-4.91%)
Aug 16, 2021 185.00 186.26 181.51 182.71 21,036,961 -5.91(-3.13%)
Aug 13, 2021 188.61 189.26 186.71 188.62 15,381,928 -3.04(-1.59%)
Aug 12, 2021 191.17 192.98 189.68 191.66 12,880,061 -3.20(-1.64%)
Aug 11, 2021 196.60 196.92 194.73 194.86 8,980,222 -0.87(-0.44%)
Aug 10, 2021 197.27 198.45 195.07 195.73 9,977,614 +0.48(+0.25%)
Aug 09, 2021 194.58 195.50 192.82 195.25 14,654,824 -1.14(-0.58%)
Aug 06, 2021 199.25 199.31 195.68 196.39 11,970,635 -2.89(-1.45%)
Aug 05, 2021 199.27 200.29 197.64 199.28 9,876,457 -1.43(-0.71%)
Aug 04, 2021 197.49 203.27 196.91 200.71 22,331,882 +3.33(+1.69%)
Aug 03, 2021 195.01 197.44 192.00 197.38 20,097,809 -2.71(-1.35%)
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.