Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

111.96 USD -10.04 (-8.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 102.65 103.21 101.42 101.69 15,837,333 -0.24(-0.24%)
Oct 28, 2016 102.35 103.05 101.55 101.93 8,479,491 -0.45(-0.44%)
Oct 27, 2016 103.38 104.11 101.85 102.38 8,806,092 -0.40(-0.39%)
Oct 26, 2016 103.68 104.00 102.70 102.78 7,579,156 -1.44(-1.38%)
Oct 25, 2016 104.86 105.20 104.02 104.22 8,984,458 -0.28(-0.27%)
Oct 24, 2016 104.98 105.30 103.55 104.50 10,897,348 +0.56(+0.54%)
Oct 21, 2016 103.70 103.94 102.75 103.94 8,073,095 +0.09(+0.09%)
Oct 20, 2016 104.20 104.74 103.57 103.85 7,105,156 -0.08(-0.08%)
Oct 19, 2016 104.33 104.80 103.65 103.93 8,915,046 +0.59(+0.57%)
Oct 18, 2016 104.47 104.99 103.31 103.34 11,100,158 +0.50(+0.49%)
Oct 17, 2016 101.50 103.47 101.28 102.84 10,350,143 +0.99(+0.97%)
Oct 14, 2016 104.27 104.70 101.03 101.85 12,789,498 -0.30(-0.29%)
Oct 13, 2016 102.06 102.55 99.00 102.15 22,388,647 -1.47(-1.42%)
Oct 12, 2016 105.05 105.11 101.82 103.62 18,434,183 -1.61(-1.53%)
Oct 11, 2016 107.89 107.97 104.75 105.23 14,910,089 -3.18(-2.93%)
Oct 10, 2016 106.79 109.00 106.56 108.41 11,516,178 +2.41(+2.27%)
Oct 07, 2016 106.89 107.53 105.56 106.00 8,954,371 -1.08(-1.01%)
Oct 06, 2016 107.30 107.51 106.18 107.08 9,885,558 +0.12(+0.11%)
Oct 05, 2016 105.87 107.45 105.70 106.96 13,174,096 +1.51(+1.43%)
Oct 04, 2016 105.93 106.23 105.05 105.45 11,068,641 +0.07(+0.07%)
Oct 03, 2016 105.45 106.29 104.98 105.38 10,836,322 -0.41(-0.39%)
Sep 30, 2016 106.50 107.10 105.79 105.79 15,551,214 +0.24(+0.23%)
Sep 29, 2016 106.51 106.69 104.57 105.55 29,849,661 -3.20(-2.94%)
Sep 28, 2016 108.44 109.87 107.16 108.75 16,258,873 +0.49(+0.45%)
Sep 27, 2016 106.52 108.49 106.37 108.26 17,480,678 +2.37(+2.24%)
Sep 26, 2016 106.52 107.06 105.30 105.89 16,801,903 -1.82(-1.69%)
Sep 23, 2016 108.25 108.40 106.71 107.71 23,082,976 -1.65(-1.51%)
Sep 22, 2016 107.57 109.76 107.48 109.36 35,623,768 +3.36(+3.17%)
Sep 21, 2016 102.46 106.19 102.21 106.00 22,995,058 +4.55(+4.48%)
Sep 20, 2016 102.94 103.73 100.93 101.45 12,861,426 -1.58(-1.53%)
Sep 19, 2016 105.16 105.50 102.19 103.03 15,231,439 -1.61(-1.54%)
Sep 16, 2016 104.00 105.39 103.86 104.64 20,363,471 +0.19(+0.18%)
Sep 15, 2016 102.62 104.48 102.53 104.45 20,834,726 +2.05(+2.00%)
Sep 14, 2016 100.08 102.59 100.02 102.40 19,601,531 +2.12(+2.11%)
Sep 13, 2016 100.38 101.49 98.84 100.28 20,003,490 -0.52(-0.52%)
Sep 12, 2016 97.38 101.38 97.00 100.80 17,315,887 +1.18(+1.18%)
Sep 09, 2016 101.80 102.21 99.05 99.62 21,250,414 -2.95(-2.88%)
Sep 08, 2016 101.93 103.78 101.63 102.57 15,474,446 +0.25(+0.24%)
Sep 07, 2016 103.84 104.00 102.26 102.32 15,756,486 -1.46(-1.41%)
Sep 06, 2016 100.45 104.30 100.45 103.78 32,799,716 +4.53(+4.56%)
Sep 02, 2016 97.97 99.25 99.25 99.25 17,454,700 +1.83(+1.88%)
Sep 01, 2016 97.30 97.99 97.01 97.42 13,386,646 +0.23(+0.24%)
Aug 31, 2016 96.14 97.20 96.01 97.19 28,611,495 +1.19(+1.24%)
Aug 30, 2016 95.35 96.68 95.17 96.00 13,990,694 +1.12(+1.18%)
Aug 29, 2016 94.60 95.16 94.21 94.88 8,816,299 -0.18(-0.19%)
Aug 26, 2016 94.15 95.45 94.08 95.06 14,133,920 +1.12(+1.19%)
Aug 25, 2016 93.75 94.69 93.12 93.94 13,036,174 +0.06(+0.06%)
Aug 24, 2016 95.68 96.30 93.56 93.88 12,722,727 -1.91(-1.99%)
Aug 23, 2016 95.59 96.48 95.41 95.79 9,646,350 +0.14(+0.15%)
Aug 22, 2016 96.47 96.63 94.75 95.65 16,222,785 -1.21(-1.25%)
Aug 19, 2016 96.91 97.24 96.34 96.86 14,267,089 -0.14(-0.14%)
Aug 18, 2016 97.25 97.94 96.62 97.00 15,008,219 +0.00(+0.00%)
Aug 17, 2016 96.17 97.25 96.05 97.00 14,977,271 +0.34(+0.35%)
Aug 16, 2016 96.15 97.15 95.05 96.66 27,510,322 -0.51(-0.52%)
Aug 15, 2016 98.28 98.86 96.82 97.17 33,800,107 -1.08(-1.10%)
Aug 12, 2016 92.98 98.35 92.91 98.25 71,968,347 +6.48(+7.06%)
Aug 11, 2016 92.14 92.80 91.26 91.77 54,165,352 +4.44(+5.08%)
Aug 10, 2016 86.01 87.73 86.01 87.33 28,173,606 +2.09(+2.45%)
Aug 09, 2016 85.05 85.63 84.80 85.24 15,341,507 +0.24(+0.28%)
Aug 08, 2016 84.99 85.02 84.30 85.00 11,524,403 +0.41(+0.48%)
Aug 05, 2016 85.01 85.08 84.44 84.59 9,401,657 -0.16(-0.19%)
Aug 04, 2016 83.75 84.98 83.69 84.75 10,731,563 +1.08(+1.29%)
Aug 03, 2016 83.30 83.84 83.17 83.67 5,364,008 -0.13(-0.16%)
Aug 02, 2016 84.34 84.34 82.91 83.80 7,690,180 -0.54(-0.64%)
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.