Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

123.23 USD -7.80 (-5.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 85.95 86.56 85.00 85.12 8,377,156 -0.25(-0.29%)
Feb 26, 2015 86.92 87.16 85.20 85.37 8,760,479 -0.82(-0.95%)
Feb 25, 2015 84.38 86.83 84.36 86.19 13,632,004 +1.50(+1.77%)
Feb 24, 2015 85.53 85.53 83.88 84.69 15,830,535 -0.78(-0.91%)
Feb 23, 2015 86.51 86.68 85.25 85.47 9,353,152 -1.17(-1.35%)
Feb 20, 2015 87.25 87.29 86.38 86.64 7,821,725 -0.25(-0.29%)
Feb 19, 2015 86.81 87.87 86.71 86.89 7,570,757 +0.15(+0.17%)
Feb 18, 2015 87.10 87.43 86.50 86.74 7,416,612 -0.11(-0.13%)
Feb 17, 2015 88.78 88.99 86.70 86.85 15,185,024 -2.20(-2.47%)
Feb 13, 2015 88.20 89.05 89.05 89.05 14,665,200 +1.95(+2.24%)
Feb 12, 2015 85.60 88.30 85.55 87.10 15,155,302 +1.10(+1.28%)
Feb 11, 2015 87.58 87.70 85.82 86.00 12,332,911 -1.26(-1.44%)
Feb 10, 2015 87.01 87.47 86.52 87.26 12,028,846 +1.26(+1.47%)
Feb 09, 2015 85.83 86.75 85.47 86.00 12,095,965 +0.32(+0.37%)
Feb 06, 2015 87.11 87.40 85.42 85.68 17,632,088 -1.32(-1.52%)
Feb 05, 2015 89.58 89.84 86.10 87.00 28,883,128 -3.00(-3.33%)
Feb 04, 2015 90.99 91.88 89.48 90.00 14,602,992 -0.61(-0.67%)
Feb 03, 2015 91.65 91.65 89.90 90.61 13,500,003 +0.48(+0.53%)
Feb 02, 2015 91.13 91.66 88.61 90.13 18,847,326 +1.05(+1.18%)
Jan 30, 2015 89.60 92.00 89.21 89.08 36,806,855 -0.73(-0.81%)
Jan 29, 2015 90.53 90.74 87.36 89.81 76,487,589 -8.64(-8.78%)
Jan 28, 2015 100.30 101.49 97.79 98.45 42,055,546 -4.49(-4.36%)
Jan 27, 2015 102.89 103.57 100.58 102.94 15,612,286 -1.05(-1.01%)
Jan 26, 2015 104.40 105.13 103.33 103.99 10,659,593 +0.88(+0.85%)
Jan 23, 2015 104.02 105.20 103.02 103.11 9,873,817 -0.89(-0.86%)
Jan 22, 2015 104.60 104.92 103.10 104.00 11,416,692 +0.71(+0.69%)
Jan 21, 2015 100.75 103.86 100.32 103.29 15,171,621 +3.25(+3.25%)
Jan 20, 2015 98.30 100.21 97.59 100.04 12,056,281 +3.15(+3.25%)
Jan 16, 2015 96.09 97.80 95.52 96.89 13,327,946 +0.58(+0.60%)
Jan 15, 2015 99.67 100.14 96.02 96.31 18,219,252 -3.27(-3.28%)
Jan 14, 2015 99.28 100.18 98.06 99.58 17,788,224 -1.19(-1.18%)
Jan 13, 2015 102.59 102.85 100.01 100.77 11,286,037 -0.85(-0.84%)
Jan 12, 2015 103.20 103.36 101.21 101.62 7,948,285 -1.40(-1.36%)
Jan 09, 2015 105.24 105.30 102.89 103.02 10,222,235 -2.01(-1.91%)
Jan 08, 2015 102.95 105.34 102.68 105.03 12,910,045 +2.90(+2.84%)
Jan 07, 2015 104.59 104.74 102.03 102.13 11,039,450 -1.19(-1.15%)
Jan 06, 2015 101.25 103.85 100.11 103.32 15,708,246 +2.32(+2.30%)
Jan 05, 2015 102.76 103.02 99.90 101.00 18,315,502 -2.60(-2.51%)
Jan 02, 2015 104.24 104.72 102.52 103.60 12,303,388 -0.34(-0.33%)
Dec 31, 2014 106.46 103.94 103.94 103.94 10,283,400 -1.81(-1.71%)
Dec 30, 2014 105.64 106.71 105.13 105.75 10,198,056 -0.23(-0.22%)
Dec 29, 2014 105.95 107.66 105.64 105.98 8,060,587 +0.03(+0.03%)
Dec 26, 2014 105.99 106.94 105.50 105.95 6,529,104 +0.00(+0.00%)
Dec 24, 2014 105.68 105.95 105.95 105.95 5,870,400 +0.43(+0.41%)
Dec 23, 2014 108.30 108.47 103.88 105.52 19,083,470 -3.25(-2.99%)
Dec 22, 2014 110.63 110.98 108.53 108.77 12,989,835 -1.88(-1.70%)
Dec 19, 2014 109.93 110.65 108.04 110.65 14,857,753 +1.40(+1.28%)
Dec 18, 2014 110.58 111.20 108.26 109.25 22,764,966 +0.23(+0.21%)
Dec 17, 2014 107.11 109.19 106.28 109.02 17,251,998 +3.25(+3.07%)
Dec 16, 2014 103.75 107.68 103.70 105.77 21,675,550 +1.07(+1.02%)
Dec 15, 2014 106.39 107.77 103.70 104.70 16,483,268 -0.41(-0.39%)
Dec 12, 2014 104.70 107.45 104.18 105.11 14,537,588 +0.14(+0.13%)
Dec 11, 2014 104.44 106.84 104.29 104.97 15,659,937 +1.09(+1.05%)
Dec 10, 2014 107.09 107.38 103.51 103.88 18,419,889 -3.60(-3.35%)
Dec 09, 2014 102.27 107.95 101.20 107.48 24,810,529 +2.41(+2.29%)
Dec 08, 2014 105.97 107.40 104.21 105.07 19,190,230 -2.83(-2.62%)
Dec 05, 2014 109.60 110.35 107.76 107.90 12,148,064 -1.27(-1.16%)
Dec 04, 2014 110.10 110.50 108.91 109.17 10,836,554 -1.47(-1.33%)
Dec 03, 2014 110.40 111.68 108.80 110.64 16,186,035 +0.75(+0.68%)
Dec 02, 2014 107.35 110.00 106.61 109.89 18,746,918 +3.90(+3.68%)
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.