Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

118.17 USD -5.06 (-4.11%)
Streaming Delayed Price Updated: 1:58 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 121.23 122.91 118.59 118.79 24,287,161 -4.20(-3.41%)
Dec 30, 2021 112.63 124.30 112.30 122.99 45,351,700 +10.90(+9.72%)
Dec 29, 2021 113.80 114.20 110.38 112.09 21,040,686 -2.71(-2.36%)
Dec 28, 2021 116.26 116.42 114.47 114.80 17,016,774 -1.79(-1.54%)
Dec 27, 2021 117.80 121.80 116.10 116.59 17,829,533 -2.07(-1.74%)
Dec 23, 2021 116.80 119.59 115.39 118.66 17,563,357 +0.85(+0.72%)
Dec 22, 2021 117.09 118.66 115.15 117.81 24,441,366 -5.17(-4.20%)
Dec 21, 2021 116.85 122.98 116.60 122.98 18,011,407 +8.28(+7.22%)
Dec 20, 2021 118.50 118.83 113.69 114.70 23,983,089 -7.40(-6.06%)
Dec 17, 2021 119.49 122.87 117.81 122.10 19,781,200 +1.85(+1.54%)
Dec 16, 2021 122.32 125.69 118.90 120.25 22,498,374 -2.22(-1.81%)
Dec 15, 2021 122.63 123.59 117.77 122.47 24,746,081 -4.11(-3.25%)
Dec 14, 2021 120.93 127.65 120.30 126.58 17,658,840 +4.34(+3.55%)
Dec 13, 2021 123.00 123.25 119.75 122.24 15,794,477 -2.82(-2.25%)
Dec 10, 2021 123.22 125.21 122.78 125.06 15,008,334 +1.41(+1.14%)
Dec 09, 2021 124.63 127.76 123.21 123.65 23,471,106 -1.43(-1.14%)
Dec 08, 2021 123.21 126.97 121.32 125.08 22,248,492 -0.46(-0.37%)
Dec 07, 2021 129.30 129.45 123.46 125.54 38,493,982 +1.94(+1.57%)
Dec 06, 2021 113.64 123.82 113.43 123.60 43,009,316 +11.64(+10.40%)
Dec 03, 2021 118.00 118.19 108.70 111.96 70,266,528 -10.04(-8.23%)
Dec 02, 2021 123.02 125.00 119.34 122.00 34,848,798 -0.49(-0.40%)
Dec 01, 2021 128.37 129.15 121.90 122.49 29,204,864 -5.04(-3.95%)
Nov 30, 2021 129.90 131.32 128.88 127.53 32,578,591 -4.08(-3.10%)
Nov 29, 2021 134.25 134.55 130.55 131.61 18,610,089 -1.74(-1.30%)
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%)
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.