Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

83.42 +2.97 (+3.69%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 79.76 80.92 78.05 80.45 13,237,345 +0.46(+0.58%)
Sep 30, 2022 78.74 81.78 78.65 79.99 17,120,400 +0.93(+1.18%)
Sep 29, 2022 78.05 79.19 76.74 79.06 17,904,496 -1.93(-2.38%)
Sep 28, 2022 76.49 81.48 76.28 80.99 20,711,912 +3.12(+4.01%)
Sep 27, 2022 79.43 80.41 77.10 77.87 16,950,124 -1.04(-1.32%)
Sep 26, 2022 79.94 80.99 78.78 78.91 17,884,510 +0.11(+0.14%)
Sep 23, 2022 79.26 79.77 77.60 78.80 20,492,144 -1.91(-2.37%)
Sep 22, 2022 82.63 83.28 80.17 80.71 19,145,232 -0.89(-1.09%)
Sep 21, 2022 85.12 85.16 81.50 81.60 24,049,566 -4.20(-4.90%)
Sep 20, 2022 87.95 88.73 85.01 85.80 19,124,508 -1.86(-2.12%)
Sep 19, 2022 85.10 87.77 85.00 87.66 12,812,590 +1.23(+1.42%)
Sep 16, 2022 87.70 88.25 85.42 86.43 19,340,366 -2.40(-2.70%)
Sep 15, 2022 88.63 91.09 88.20 88.83 12,349,345 -0.09(-0.10%)
Sep 14, 2022 89.46 89.78 88.17 88.92 10,838,012 -0.55(-0.61%)
Sep 13, 2022 90.76 92.18 89.23 89.47 21,139,572 -5.22(-5.51%)
Sep 12, 2022 92.42 94.84 91.81 94.69 15,590,570 +2.55(+2.77%)
Sep 09, 2022 91.05 92.90 90.72 92.14 10,759,209 +2.62(+2.93%)
Sep 08, 2022 88.56 90.18 88.28 89.52 13,282,277 -1.08(-1.19%)
Sep 07, 2022 88.52 90.86 87.76 90.60 12,843,305 +2.15(+2.43%)
Sep 06, 2022 89.32 89.47 87.80 88.45 15,552,972 -3.35(-3.65%)
Sep 02, 2022 91.77 93.67 90.77 91.80 12,388,261 -1.91(-2.04%)
Sep 01, 2022 92.75 94.52 91.67 93.71 11,916,325 -1.70(-1.78%)
Aug 31, 2022 96.66 98.62 94.92 95.41 16,140,817 +1.57(+1.67%)
Aug 30, 2022 95.86 96.97 92.62 93.84 17,852,252 -2.76(-2.86%)
Aug 29, 2022 98.96 100.91 96.48 96.60 18,309,438 -1.40(-1.43%)
Aug 26, 2022 104.84 104.85 97.61 98.00 45,773,524 -1.89(-1.89%)
Aug 25, 2022 96.06 101.03 94.95 99.89 39,135,328 +7.37(+7.97%)
Aug 24, 2022 87.90 94.15 87.55 92.52 22,801,734 +2.69(+2.99%)
Aug 23, 2022 89.17 90.18 86.71 89.83 17,340,144 -0.20(-0.22%)
Aug 22, 2022 89.57 90.88 89.30 90.03 15,537,041 +0.40(+0.45%)
Aug 19, 2022 90.41 91.65 89.18 89.63 12,364,387 -1.11(-1.22%)
Aug 18, 2022 90.05 91.93 88.52 90.74 13,408,902 +0.97(+1.08%)
Aug 17, 2022 91.87 92.39 89.76 89.77 14,477,503 -2.88(-3.11%)
Aug 16, 2022 92.69 93.57 91.40 92.65 11,995,215 -1.55(-1.65%)
Aug 15, 2022 93.20 94.63 92.38 94.20 14,416,436 -0.57(-0.60%)
Aug 12, 2022 91.51 94.80 91.43 94.77 17,846,494 -0.10(-0.11%)
Aug 11, 2022 94.49 97.71 93.63 94.87 17,510,338 +2.44(+2.64%)
Aug 10, 2022 91.17 92.95 88.56 92.43 17,835,376 +1.24(+1.36%)
Aug 09, 2022 91.19 93.12 90.60 91.19 16,730,615 +0.35(+0.39%)
Aug 08, 2022 91.47 92.75 90.34 90.84 16,174,550 -1.72(-1.86%)
Aug 05, 2022 93.07 94.17 90.73 92.56 27,396,966 -4.87(-5.00%)
Aug 04, 2022 101.07 103.00 95.06 97.43 42,488,124 +1.71(+1.79%)
Aug 03, 2022 92.00 96.30 90.92 95.72 23,853,280 +3.10(+3.35%)
Aug 02, 2022 88.20 94.87 88.20 92.62 34,408,208 +2.28(+2.52%)
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.