Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Ltd (NY: BABA )

94.19 -5.95 (-5.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 236.25 236.51 229.51 229.62 18,090,252 -2.34(-1.01%)
Feb 25, 2021 241.44 241.76 231.85 231.95 18,496,330 -9.81(-4.06%)
Feb 24, 2021 243.37 243.37 239.60 241.76 13,257,932 -2.33(-0.95%)
Feb 23, 2021 238.84 246.17 233.34 244.09 16,536,325 -1.21(-0.49%)
Feb 22, 2021 249.15 250.57 245.30 245.30 14,884,174 -9.26(-3.64%)
Feb 19, 2021 256.94 260.16 253.85 254.56 15,240,436 -0.89(-0.35%)
Feb 18, 2021 256.14 257.06 253.34 255.45 15,905,122 -6.10(-2.33%)
Feb 17, 2021 261.61 262.99 258.64 261.55 13,693,904 +0.12(+0.05%)
Feb 16, 2021 261.72 264.89 261.14 261.43 17,287,602 +2.75(+1.06%)
Feb 12, 2021 259.87 260.99 256.58 258.68 9,686,806 -1.04(-0.40%)
Feb 11, 2021 259.54 264.87 258.05 259.72 15,823,405 +1.10(+0.43%)
Feb 10, 2021 259.50 261.14 255.54 258.62 13,513,725 +1.25(+0.49%)
Feb 09, 2021 253.99 258.05 253.55 257.36 12,863,916 +3.77(+1.49%)
Feb 08, 2021 255.90 255.92 252.85 253.59 11,101,042 -2.97(-1.16%)
Feb 05, 2021 255.55 257.32 254.19 256.57 11,409,411 -1.25(-0.48%)
Feb 04, 2021 260.35 260.74 256.46 257.82 17,283,090 +3.41(+1.34%)
Feb 03, 2021 255.63 259.09 252.30 254.41 30,177,854 +8.62(+3.51%)
Feb 02, 2021 255.51 255.92 245.34 245.78 31,400,322 -9.84(-3.85%)
Feb 01, 2021 249.94 255.92 246.46 255.62 15,730,164 +10.49(+4.28%)
Jan 29, 2021 247.26 250.03 243.66 245.13 15,214,032 -6.69(-2.66%)
Jan 28, 2021 250.29 252.61 248.52 251.83 10,587,567 +0.49(+0.20%)
Jan 27, 2021 256.05 256.81 251.05 251.34 16,563,086 -5.47(-2.13%)
Jan 26, 2021 254.76 256.89 252.18 256.81 15,125,535 +4.38(+1.74%)
Jan 25, 2021 254.59 256.12 249.02 252.43 20,132,138 +2.67(+1.07%)
Jan 22, 2021 248.00 251.41 246.75 249.76 13,997,667 -1.33(-0.53%)
Jan 21, 2021 255.08 255.54 249.07 251.09 21,417,300 -5.30(-2.07%)
Jan 20, 2021 258.34 259.79 253.70 256.40 45,988,352 +13.37(+5.50%)
Jan 19, 2021 241.44 244.22 238.53 243.03 22,502,746 +7.91(+3.36%)
Jan 15, 2021 237.81 238.53 233.86 235.12 22,326,350 +0.46(+0.20%)
Jan 14, 2021 236.91 237.28 233.20 234.66 32,401,010 +7.42(+3.26%)
Jan 13, 2021 222.06 232.25 218.54 227.24 40,099,108 +9.37(+4.30%)
Jan 12, 2021 220.56 221.88 217.43 217.87 19,643,728 -1.71(-0.78%)
Jan 11, 2021 222.03 222.91 218.12 219.58 23,801,888 -8.52(-3.73%)
Jan 08, 2021 220.07 230.43 218.92 228.10 36,122,208 +8.97(+4.09%)
Jan 07, 2021 221.46 222.07 212.55 219.13 51,064,856 -0.69(-0.31%)
Jan 06, 2021 226.90 230.14 218.12 219.81 38,353,960 -12.35(-5.32%)
Jan 05, 2021 221.20 232.51 220.31 232.16 36,862,968 +12.12(+5.51%)
Jan 04, 2021 218.74 222.49 217.33 220.04 25,753,390 -4.71(-2.10%)
Dec 31, 2020 224.76 224.76 224.76 46,315,684 -5.47(-2.37%)
Dec 30, 2020 235.01 235.05 226.61 230.22 46,315,684 +2.06(+0.90%)
Dec 29, 2020 223.82 231.00 221.74 228.17 72,018,632 +13.42(+6.25%)
Dec 28, 2020 209.45 217.28 207.94 214.74 75,940,824 +0.35(+0.16%)
Dec 24, 2020 220.42 222.03 204.00 214.40 146,860,464 -33.01(-13.34%)
Dec 23, 2020 246.75 248.53 243.88 247.41 10,722,572 +0.34(+0.14%)
Dec 22, 2020 249.04 249.49 246.66 247.07 11,877,005 -4.44(-1.77%)
Dec 21, 2020 246.43 251.54 245.78 251.51 11,269,866 +0.41(+0.17%)
Dec 18, 2020 254.86 255.83 250.32 251.09 16,548,543 -4.28(-1.68%)
Dec 17, 2020 255.63 255.78 251.29 255.37 14,800,285 +2.45(+0.97%)
Dec 16, 2020 248.91 254.16 248.24 252.92 16,352,148 +6.55(+2.66%)
Dec 15, 2020 246.59 246.92 243.66 246.37 17,148,196 -0.89(-0.36%)
Dec 14, 2020 251.40 251.93 247.26 247.26 18,987,098 -8.22(-3.22%)
Dec 11, 2020 255.24 256.23 253.51 255.48 8,046,831 -0.32(-0.12%)
Dec 10, 2020 253.02 256.98 252.25 255.80 10,643,155 +1.03(+0.41%)
Dec 09, 2020 258.39 258.73 254.09 254.76 9,359,462 -2.21(-0.86%)
Dec 08, 2020 256.12 259.21 254.83 256.98 9,766,512 +2.02(+0.79%)
Dec 07, 2020 256.60 256.86 253.60 254.96 11,746,382 -3.14(-1.22%)
Dec 04, 2020 261.74 262.01 257.15 258.10 16,078,234 +0.33(+0.13%)
Dec 03, 2020 254.75 259.40 254.13 257.77 16,023,449 +5.40(+2.14%)
Dec 02, 2020 253.03 254.09 251.20 252.37 14,337,103 -2.60(-1.02%)
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.