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, 2017 183.57 185.12 181.81 184.89 21,233,634 +3.31(+1.82%)
Oct 30, 2017 178.43 181.90 177.59 181.58 20,211,585 +5.43(+3.08%)
Oct 27, 2017 173.19 177.00 171.11 176.15 19,712,550 +5.83(+3.42%)
Oct 26, 2017 170.62 171.45 168.58 170.32 13,511,325 +0.10(+0.06%)
Oct 25, 2017 174.69 175.44 169.30 170.22 18,102,447 -3.48(-2.00%)
Oct 24, 2017 174.00 175.98 173.26 173.70 11,944,630 +0.57(+0.33%)
Oct 23, 2017 177.80 178.01 173.05 173.13 17,603,581 -4.19(-2.36%)
Oct 20, 2017 179.02 179.52 177.08 177.32 11,953,220 -0.61(-0.34%)
Oct 19, 2017 177.00 179.61 175.45 177.93 13,533,439 -1.68(-0.94%)
Oct 18, 2017 177.09 180.00 176.28 179.61 21,757,670 +4.29(+2.45%)
Oct 17, 2017 179.58 180.12 175.30 175.32 20,127,024 -4.24(-2.36%)
Oct 16, 2017 180.00 180.05 178.51 179.56 12,851,937 +1.11(+0.62%)
Oct 13, 2017 180.96 181.40 177.97 178.45 18,107,742 -2.08(-1.15%)
Oct 12, 2017 184.04 184.39 180.35 180.53 15,436,107 -4.16(-2.25%)
Oct 11, 2017 183.00 184.70 182.60 184.69 11,968,346 +1.57(+0.86%)
Oct 10, 2017 181.65 184.46 181.36 183.12 13,197,919 +1.03(+0.57%)
Oct 09, 2017 178.97 183.13 178.75 182.09 15,006,565 +2.89(+1.61%)
Oct 06, 2017 177.85 179.87 177.61 179.20 8,749,276 +0.31(+0.17%)
Oct 05, 2017 179.00 179.73 176.03 178.89 11,889,389 +0.18(+0.10%)
Oct 04, 2017 178.06 180.00 177.30 178.71 11,416,019 +0.15(+0.08%)
Oct 03, 2017 176.06 178.78 173.61 178.56 16,710,568 +4.95(+2.85%)
Oct 02, 2017 174.57 175.13 172.57 173.61 12,558,878 +0.90(+0.52%)
Sep 29, 2017 171.11 173.54 170.74 172.71 13,401,803 +2.47(+1.45%)
Sep 28, 2017 170.91 171.88 169.57 170.24 13,954,148 -0.75(-0.44%)
Sep 27, 2017 171.95 170.99 19,437,881 +3.97(+2.38%)
Sep 26, 2017 170.01 171.90 166.79 167.02 23,691,141 -2.57(-1.52%)
Sep 25, 2017 176.48 177.00 167.50 169.59 34,026,567 -8.55(-4.80%)
Sep 22, 2017 176.20 178.42 175.68 178.14 12,749,689 +0.75(+0.42%)
Sep 21, 2017 178.05 178.86 175.30 177.39 14,576,890 -0.56(-0.31%)
Sep 20, 2017 180.02 180.50 176.15 177.95 15,392,645 -2.12(-1.18%)
Sep 19, 2017 180.69 180.87 179.25 180.07 14,744,415 +0.09(+0.05%)
Sep 18, 2017 178.89 180.29 177.75 179.98 22,914,339 +3.28(+1.86%)
Sep 15, 2017 177.90 179.75 176.70 176.70 26,567,550 -0.40(-0.23%)
Sep 14, 2017 177.54 179.93 176.02 177.10 22,813,094 -1.87(-1.04%)
Sep 13, 2017 175.75 179.10 175.56 178.97 22,047,164 +3.66(+2.09%)
Sep 12, 2017 174.89 175.62 173.37 175.31 15,622,534 +1.25(+0.72%)
Sep 11, 2017 171.50 174.20 171.50 174.06 18,239,745 +5.06(+2.99%)
Sep 08, 2017 169.99 171.22 168.92 169.00 12,345,308 -1.48(-0.87%)
Sep 07, 2017 169.26 170.97 168.00 170.48 15,130,111 +2.34(+1.39%)
Sep 06, 2017 170.17 171.11 167.00 168.14 19,986,797 -1.78(-1.05%)
Sep 05, 2017 169.47 171.93 168.74 169.92 15,019,661 -1.12(-0.65%)
Sep 01, 2017 171.99 172.39 170.65 171.04 11,166,595 -0.70(-0.41%)
Aug 31, 2017 172.54 172.89 170.25 171.74 16,484,080 +0.49(+0.29%)
Aug 30, 2017 169.15 172.39 169.15 171.25 17,759,770 +3.84(+2.29%)
Aug 29, 2017 165.15 169.23 164.35 167.41 19,579,861 -0.89(-0.53%)
Aug 28, 2017 171.15 171.34 167.06 168.30 24,593,103 -3.44(-2.00%)
Aug 25, 2017 174.94 171.11 171.74 24,184,674 -3.26(-1.86%)
Aug 24, 2017 177.00 177.00 174.30 175.00 20,785,759 -0.80(-0.46%)
Aug 23, 2017 172.90 176.20 172.75 175.80 21,931,460 +1.34(+0.77%)
Aug 22, 2017 170.02 174.77 169.64 174.46 24,467,001 +5.21(+3.08%)
Aug 21, 2017 168.29 170.60 166.98 169.25 22,336,928 +1.75(+1.04%)
Aug 18, 2017 165.36 169.50 164.10 167.50 31,492,502 +3.58(+2.18%)
Aug 17, 2017 166.12 168.00 163.51 163.92 56,811,826 +4.42(+2.77%)
Aug 16, 2017 160.00 160.35 158.54 159.50 21,273,859 +1.75(+1.11%)
Aug 15, 2017 155.74 158.32 154.02 157.75 18,628,648 +3.14(+2.03%)
Aug 14, 2017 154.77 155.08 153.10 154.61 14,583,999 +2.91(+1.92%)
Aug 11, 2017 150.51 152.57 147.52 151.70 22,327,427 -0.07(-0.05%)
Aug 10, 2017 156.20 156.50 151.25 151.77 19,296,491 -5.72(-3.63%)
Aug 09, 2017 156.05 157.71 155.20 157.49 11,016,313 -0.01(-0.01%)
Aug 08, 2017 158.56 159.84 156.80 157.50 15,433,025 -1.34(-0.84%)
Aug 07, 2017 154.83 158.99 154.37 158.84 15,895,780 +5.51(+3.59%)
Aug 04, 2017 154.32 154.32 152.16 153.33 10,035,631 +0.01(+0.01%)
Aug 03, 2017 152.10 153.80 149.60 153.32 12,425,741 +1.41(+0.93%)
Aug 02, 2017 155.47 155.75 149.10 151.91 19,523,460 -2.82(-1.82%)
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.