Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

129.65 USD -1.96 (-1.49%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 229.89 231.52 226.47 226.73 16,803,809 -2.52(-1.10%)
Mar 30, 2021 229.27 230.45 226.64 229.25 14,820,611 -2.61(-1.13%)
Mar 29, 2021 225.49 232.38 225.10 231.86 18,026,654 +4.60(+2.02%)
Mar 26, 2021 222.00 229.24 220.42 227.26 22,030,700 +4.54(+2.04%)
Mar 25, 2021 225.00 229.24 222.50 222.72 24,799,639 -6.87(-2.99%)
Mar 24, 2021 236.83 237.30 229.24 229.59 15,933,254 -8.08(-3.40%)
Mar 23, 2021 237.30 241.12 235.50 237.67 12,292,987 +0.55(+0.23%)
Mar 22, 2021 235.85 238.53 235.00 237.12 12,061,064 -2.67(-1.11%)
Mar 19, 2021 239.66 241.60 236.88 239.79 15,959,600 +3.36(+1.42%)
Mar 18, 2021 238.56 239.50 235.56 236.43 14,827,297 +3.09(+1.32%)
Mar 17, 2021 226.50 235.63 225.81 233.34 16,943,292 +6.41(+2.82%)
Mar 16, 2021 228.07 229.85 225.53 226.93 19,324,236 -3.35(-1.45%)
Mar 15, 2021 228.41 230.45 226.26 230.28 14,509,088 -1.59(-0.69%)
Mar 12, 2021 233.70 235.45 229.71 231.87 17,778,400 -8.93(-3.71%)
Mar 11, 2021 237.20 241.72 235.00 240.80 15,144,789 +6.50(+2.77%)
Mar 10, 2021 240.22 241.32 233.64 234.30 10,480,688 -3.84(-1.61%)
Mar 09, 2021 233.38 238.74 233.07 238.14 15,265,493 +11.45(+5.05%)
Mar 08, 2021 229.02 230.81 226.53 226.69 17,106,777 -7.20(-3.08%)
Mar 05, 2021 235.42 236.43 228.34 233.89 15,988,300 +3.39(+1.47%)
Mar 04, 2021 235.00 236.37 228.36 230.50 22,912,542 -5.77(-2.44%)
Mar 03, 2021 237.50 239.61 234.45 236.27 13,547,681 +1.85(+0.79%)
Mar 02, 2021 238.79 241.20 234.27 234.42 14,619,845 -7.27(-3.01%)
Mar 01, 2021 241.23 242.79 239.26 241.69 13,952,341 +3.93(+1.65%)
Feb 26, 2021 244.63 244.90 237.65 237.76 17,470,600 -2.42(-1.01%)
Feb 25, 2021 250.00 250.34 240.07 240.18 17,862,768 -10.16(-4.06%)
Feb 24, 2021 252.00 252.00 248.10 250.34 12,803,803 -2.41(-0.95%)
Feb 23, 2021 247.31 254.90 241.62 252.75 15,969,900 -1.25(-0.49%)
Feb 22, 2021 257.99 259.46 254.00 254.00 14,374,341 -9.59(-3.64%)
Feb 19, 2021 266.05 269.39 262.85 263.59 14,718,400 -0.92(-0.35%)
Feb 18, 2021 265.23 266.18 262.33 264.51 15,360,318 -6.32(-2.33%)
Feb 17, 2021 270.89 272.32 267.81 270.83 13,224,842 +0.13(+0.05%)
Feb 16, 2021 271.00 274.29 270.40 270.70 16,695,444 +2.85(+1.06%)
Feb 12, 2021 269.09 270.25 265.68 267.85 9,355,000 -1.08(-0.40%)
Feb 11, 2021 268.75 274.26 267.20 268.93 15,281,400 +1.14(+0.43%)
Feb 10, 2021 268.70 270.40 264.60 267.79 13,050,835 +1.30(+0.49%)
Feb 09, 2021 263.00 267.20 262.54 266.49 12,423,284 +3.90(+1.49%)
Feb 08, 2021 264.98 265.00 261.82 262.59 10,720,794 -3.08(-1.16%)
Feb 05, 2021 264.61 266.45 263.21 265.67 11,018,600 -1.29(-0.48%)
Feb 04, 2021 269.58 269.99 265.56 266.96 16,691,087 +3.53(+1.34%)
Feb 03, 2021 264.70 268.28 261.25 263.43 29,144,062 +8.93(+3.51%)
Feb 02, 2021 264.57 265.00 254.04 254.50 30,324,757 -10.19(-3.85%)
Feb 01, 2021 258.80 265.00 255.20 264.69 15,191,353 +10.86(+4.28%)
Jan 29, 2021 256.03 258.90 252.30 253.83 14,692,900 -6.93(-2.66%)
Jan 28, 2021 259.17 261.57 257.33 260.76 10,224,907 +0.51(+0.20%)
Jan 27, 2021 265.13 265.92 259.95 260.25 15,995,745 -5.67(-2.13%)
Jan 26, 2021 263.80 266.00 261.12 265.92 14,601,185 +4.54(+1.74%)
Jan 25, 2021 263.62 265.20 257.85 261.38 19,442,600 +2.76(+1.07%)
Jan 22, 2021 256.80 260.33 255.50 258.62 13,518,200 -1.38(-0.53%)
Jan 21, 2021 264.13 264.60 257.90 260.00 20,683,686 -5.49(-2.07%)
Jan 20, 2021 267.50 269.00 262.70 265.49 44,413,097 +13.84(+5.50%)
Jan 19, 2021 250.00 252.88 246.99 251.65 21,730,202 +8.19(+3.36%)
Jan 15, 2021 246.25 246.99 242.15 243.46 21,561,598 +0.48(+0.20%)
Jan 14, 2021 245.31 245.70 241.47 242.98 31,291,166 +7.68(+3.26%)
Jan 13, 2021 229.94 240.49 226.29 235.30 38,725,580 +9.70(+4.30%)
Jan 12, 2021 228.38 229.75 225.14 225.60 18,970,863 -1.77(-0.78%)
Jan 11, 2021 229.90 230.82 225.86 227.37 22,986,594 -8.82(-3.73%)
Jan 08, 2021 227.88 238.60 226.68 236.19 34,884,900 +9.29(+4.09%)
Jan 07, 2021 229.31 229.95 220.09 226.90 49,315,713 -0.71(-0.31%)
Jan 06, 2021 234.95 238.30 225.86 227.61 37,040,319 -12.79(-5.32%)
Jan 05, 2021 229.05 240.76 228.12 240.40 35,603,872 +12.55(+5.51%)
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.