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 (%)
Nov 26, 2021 132.93 133.98 131.22 133.35 14,869,875 -3.17(-2.32%)
Nov 24, 2021 133.10 136.76 131.22 136.52 20,010,585 +2.86(+2.14%)
Nov 23, 2021 136.03 136.85 133.31 133.66 24,061,271 -2.96(-2.17%)
Nov 22, 2021 139.90 140.70 135.21 136.62 26,358,960 -3.72(-2.65%)
Nov 19, 2021 143.04 145.06 139.49 140.34 28,885,610 -3.26(-2.27%)
Nov 18, 2021 146.91 144.51 141.89 143.60 61,473,407 -17.98(-11.13%)
Nov 17, 2021 168.02 168.30 161.13 161.58 18,840,615 -6.85(-4.07%)
Nov 16, 2021 168.60 169.94 166.67 168.43 11,854,174 +1.89(+1.13%)
Nov 15, 2021 167.22 168.46 165.67 166.54 9,638,012 -0.27(-0.16%)
Nov 12, 2021 165.17 167.80 163.40 166.81 13,741,846 -1.04(-0.62%)
Nov 11, 2021 166.56 169.63 166.56 167.85 16,716,228 +4.60(+2.82%)
Nov 10, 2021 163.68 163.25 17,205,892 +3.06(+1.91%)
Nov 09, 2021 162.16 164.48 159.54 160.19 13,973,323 -1.97(-1.21%)
Nov 08, 2021 161.76 162.16 159.48 162.16 16,204,604 +3.43(+2.16%)
Nov 05, 2021 164.79 164.79 158.30 158.73 22,098,573 -6.06(-3.68%)
Nov 04, 2021 169.28 169.94 164.50 164.79 16,651,996 -1.45(-0.87%)
Nov 03, 2021 165.36 166.65 163.11 166.24 13,549,292 +3.34(+2.05%)
Nov 02, 2021 167.10 167.10 162.76 162.90 19,048,514 -7.27(-4.27%)
Nov 01, 2021 165.84 171.34 171.08 170.17 17,594,961 +5.23(+3.17%)
Oct 29, 2021 167.07 168.56 162.72 164.94 17,155,527 -4.85(-2.86%)
Oct 28, 2021 168.49 170.35 166.77 169.79 12,431,251 +0.56(+0.33%)
Oct 27, 2021 167.53 172.45 167.34 169.23 11,795,713 -0.76(-0.45%)
Oct 26, 2021 174.48 169.99 17,560,072 -6.18(-3.51%)
Oct 25, 2021 177.86 178.28 173.83 176.17 13,189,689 -1.53(-0.86%)
Oct 22, 2021 179.08 182.09 175.81 177.70 20,807,419 +0.28(+0.16%)
Oct 21, 2021 177.00 179.78 176.72 177.42 16,428,051 +0.24(+0.14%)
Oct 20, 2021 180.95 182.09 176.13 177.18 33,683,046 +0.18(+0.10%)
Oct 19, 2021 170.60 177.44 170.45 177.00 33,509,084 +10.18(+6.10%)
Oct 18, 2021 166.58 169.25 166.58 166.82 18,928,147 -1.18(-0.70%)
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 14,872,770 +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 14,291,285 +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 24,747,326 -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%)
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.