Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

131.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 69.18 69.30 66.02 66.12 18,469,459 -3.95(-5.64%)
Aug 28, 2015 69.68 70.50 69.04 70.07 10,604,633 -0.77(-1.09%)
Aug 27, 2015 70.84 71.59 70.02 70.84 18,121,881 +2.18(+3.18%)
Aug 26, 2015 68.95 69.45 65.75 68.66 26,385,565 +0.09(+0.13%)
Aug 25, 2015 68.84 70.33 67.49 68.57 29,938,416 +2.77(+4.21%)
Aug 24, 2015 58.16 67.48 58.08 65.80 31,373,094 -2.38(-3.49%)
Aug 21, 2015 69.32 70.66 68.18 68.18 29,128,632 -2.14(-3.04%)
Aug 20, 2015 71.98 72.78 70.04 70.32 20,993,660 -2.80(-3.83%)
Aug 19, 2015 73.15 73.56 72.81 73.12 18,174,768 -0.76(-1.03%)
Aug 18, 2015 74.05 75.13 73.73 73.88 11,153,692 -1.31(-1.74%)
Aug 17, 2015 74.85 75.24 74.16 75.19 12,675,736 +0.43(+0.58%)
Aug 14, 2015 74.53 75.49 74.46 74.76 12,367,296 -0.35(-0.47%)
Aug 13, 2015 74.00 76.73 73.66 75.11 23,229,851 +1.73(+2.36%)
Aug 12, 2015 72.32 73.85 71.03 73.38 41,185,793 -3.96(-5.12%)
Aug 11, 2015 79.48 80.00 76.15 77.34 22,965,819 -3.13(-3.89%)
Aug 10, 2015 79.86 80.99 79.50 80.47 11,273,418 +1.65(+2.09%)
Aug 07, 2015 79.65 80.20 78.66 78.82 8,738,846 -0.14(-0.18%)
Aug 06, 2015 79.85 80.75 78.64 78.96 9,297,305 -0.86(-1.08%)
Aug 05, 2015 79.59 80.42 79.48 79.82 7,502,500 +0.95(+1.20%)
Aug 04, 2015 78.07 79.35 77.80 78.87 8,499,217 +0.88(+1.13%)
Aug 03, 2015 78.20 78.50 77.11 77.99 9,271,588 -0.35(-0.45%)
Jul 31, 2015 79.85 79.90 78.20 78.34 12,686,961 -1.62(-2.03%)
Jul 30, 2015 80.11 80.64 79.45 79.96 6,934,488 -0.30(-0.37%)
Jul 29, 2015 80.98 81.37 80.01 80.26 7,176,009 -0.30(-0.37%)
Jul 28, 2015 80.67 80.80 79.28 80.56 12,119,716 -0.84(-1.03%)
Jul 27, 2015 80.85 81.70 79.68 81.40 12,179,411 -1.62(-1.95%)
Jul 24, 2015 85.17 85.38 82.65 83.02 8,759,920 -0.86(-1.03%)
Jul 23, 2015 84.66 84.97 83.25 83.88 7,443,539 -0.27(-0.32%)
Jul 22, 2015 82.16 84.75 82.00 84.15 11,209,136 +1.61(+1.95%)
Jul 21, 2015 83.11 83.25 82.22 82.54 5,750,347 -0.13(-0.16%)
Jul 20, 2015 83.56 83.68 82.05 82.67 8,123,321 -0.69(-0.83%)
Jul 17, 2015 81.99 83.70 81.58 83.36 14,505,365 +1.83(+2.24%)
Jul 16, 2015 81.39 82.00 80.90 81.53 8,595,181 +0.80(+0.99%)
Jul 15, 2015 80.90 81.50 80.21 80.73 9,512,454 -0.77(-0.94%)
Jul 14, 2015 81.58 82.02 81.13 81.50 7,517,361 -0.36(-0.44%)
Jul 13, 2015 80.92 82.20 80.70 81.86 10,347,028 +1.56(+1.94%)
Jul 10, 2015 81.13 81.20 79.84 80.30 11,224,480 +1.26(+1.59%)
Jul 09, 2015 80.93 81.00 79.04 79.04 19,776,073 +1.10(+1.41%)
Jul 08, 2015 76.58 78.79 76.22 77.94 22,704,714 -1.68(-2.11%)
Jul 07, 2015 79.45 79.79 76.27 79.62 34,220,292 -0.61(-0.76%)
Jul 06, 2015 80.56 81.50 80.12 80.23 11,861,403 -1.84(-2.24%)
Jul 02, 2015 82.12 82.07 82.07 82.07 6,760,200 -0.39(-0.47%)
Jul 01, 2015 82.60 83.00 81.99 82.46 5,945,508 +0.19(+0.23%)
Jun 30, 2015 82.58 83.69 81.96 82.27 12,624,485 +1.20(+1.48%)
Jun 29, 2015 83.28 82.88 80.80 81.07 15,196,633 -2.21(-2.65%)
Jun 26, 2015 84.63 84.65 82.82 83.28 12,668,574 -1.96(-2.30%)
Jun 25, 2015 85.47 85.60 84.90 85.24 8,921,481 +0.07(+0.08%)
Jun 24, 2015 85.16 85.81 84.85 85.17 9,433,661 +0.09(+0.11%)
Jun 23, 2015 85.98 86.20 84.83 85.08 11,409,080 -0.60(-0.70%)
Jun 22, 2015 86.07 86.40 85.58 85.68 7,152,463 -0.06(-0.07%)
Jun 19, 2015 86.51 86.60 85.17 85.74 10,316,974 -1.01(-1.16%)
Jun 18, 2015 86.97 87.59 86.32 86.75 11,732,187 -0.05(-0.06%)
Jun 17, 2015 86.58 87.80 86.48 86.80 10,238,999 +0.71(+0.82%)
Jun 16, 2015 86.00 86.70 85.61 86.09 10,973,835 -0.03(-0.03%)
Jun 15, 2015 86.30 87.17 86.05 86.12 10,219,859 -0.51(-0.59%)
Jun 12, 2015 87.42 87.79 86.48 86.63 9,977,141 -0.58(-0.67%)
Jun 11, 2015 89.03 89.48 87.13 87.21 13,710,684 -1.69(-1.90%)
Jun 10, 2015 87.70 88.99 87.20 88.90 12,549,424 +1.32(+1.51%)
Jun 09, 2015 88.04 88.18 86.12 87.58 16,078,595 -0.71(-0.80%)
Jun 08, 2015 90.65 91.60 88.24 88.29 15,690,577 -2.42(-2.67%)
Jun 05, 2015 90.46 91.60 90.46 90.71 11,353,884 +0.12(+0.13%)
Jun 04, 2015 90.71 91.41 90.27 90.59 8,686,999 -0.20(-0.22%)
Jun 03, 2015 90.51 91.04 89.90 90.79 9,425,251 +0.28(+0.31%)
Jun 02, 2015 90.55 91.54 90.19 90.51 9,863,901 -0.27(-0.30%)
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.