Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.48 +0.89 (+1.25%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 90.14 90.29 88.14 88.14 14,079,922 -1.61(-1.79%)
May 28, 2015 90.47 90.71 89.38 89.74 14,400,368 -1.63(-1.78%)
May 27, 2015 91.00 91.76 90.39 91.37 9,633,921 +0.08(+0.09%)
May 26, 2015 92.41 92.67 90.34 91.29 15,881,637 -0.74(-0.80%)
May 22, 2015 93.03 92.03 92.03 92.03 22,481,502 -0.60(-0.65%)
May 21, 2015 90.14 93.51 89.71 92.63 41,258,832 +3.14(+3.51%)
May 20, 2015 86.97 89.60 86.14 89.50 30,205,408 +2.46(+2.82%)
May 19, 2015 85.84 87.62 85.32 87.04 21,003,420 +1.09(+1.26%)
May 18, 2015 86.45 86.68 85.46 85.95 13,668,946 -1.33(-1.53%)
May 15, 2015 87.34 87.78 86.88 87.29 13,605,059 +0.06(+0.07%)
May 14, 2015 86.58 87.31 86.37 87.23 12,246,877 +0.86(+0.99%)
May 13, 2015 85.92 87.30 85.85 86.37 19,266,228 +0.75(+0.88%)
May 12, 2015 85.90 86.34 85.00 85.62 16,289,235 +0.05(+0.06%)
May 11, 2015 85.55 86.51 85.19 85.57 20,041,372 -0.34(-0.39%)
May 08, 2015 86.66 87.10 85.75 85.91 30,545,808 +1.05(+1.23%)
May 07, 2015 87.65 88.11 83.78 84.86 70,361,928 +5.92(+7.50%)
May 06, 2015 78.59 79.78 78.46 78.94 25,273,496 +0.45(+0.58%)
May 05, 2015 79.37 79.83 76.74 78.48 33,090,204 -1.04(-1.30%)
May 04, 2015 80.09 80.48 79.06 79.52 21,827,326 -0.57(-0.71%)
May 01, 2015 79.96 81.16 79.05 80.09 18,151,258 -0.12(-0.15%)
Apr 30, 2015 81.13 81.55 79.37 80.21 14,395,665 -1.14(-1.41%)
Apr 29, 2015 82.94 83.28 80.56 81.36 21,376,290 -2.60(-3.09%)
Apr 28, 2015 84.41 84.44 82.71 83.95 11,255,820 +0.18(+0.21%)
Apr 27, 2015 84.40 85.13 83.53 83.77 17,663,092 +0.33(+0.39%)
Apr 24, 2015 81.78 83.86 81.70 83.45 21,341,464 +2.26(+2.78%)
Apr 23, 2015 80.79 81.65 80.54 81.19 11,627,992 +0.23(+0.28%)
Apr 22, 2015 81.68 81.74 80.44 80.96 13,488,728 -0.37(-0.45%)
Apr 21, 2015 81.76 81.82 81.05 81.33 10,186,853 +0.22(+0.27%)
Apr 20, 2015 81.16 81.59 80.44 81.11 13,650,941 +0.30(+0.37%)
Apr 17, 2015 81.98 82.15 80.53 80.81 23,098,158 -2.13(-2.57%)
Apr 16, 2015 84.02 84.27 82.78 82.94 12,204,842 -0.60(-0.72%)
Apr 15, 2015 83.95 84.23 83.04 83.55 12,388,245 -0.33(-0.39%)
Apr 14, 2015 83.51 84.00 82.42 83.87 11,972,697 +0.71(+0.85%)
Apr 13, 2015 84.03 84.57 82.71 83.16 16,007,857 -0.30(-0.35%)
Apr 10, 2015 85.53 85.54 83.03 83.46 18,546,272 -1.54(-1.81%)
Apr 09, 2015 85.88 86.53 84.07 85.00 28,171,804 +0.74(+0.88%)
Apr 08, 2015 82.20 84.41 81.96 84.26 26,504,930 +3.14(+3.87%)
Apr 07, 2015 80.85 81.85 80.79 81.12 9,565,154 +0.38(+0.48%)
Apr 06, 2015 80.96 81.49 80.53 80.73 12,978,511 -0.45(-0.56%)
Apr 02, 2015 81.78 81.19 81.19 81.19 20,135,282 -0.08(-0.10%)
Apr 01, 2015 82.26 82.46 81.09 81.27 15,096,090 -0.87(-1.06%)
Mar 31, 2015 82.53 83.33 82.10 82.14 11,970,966 -0.65(-0.79%)
Mar 30, 2015 83.90 84.02 82.64 82.79 10,154,090 -0.67(-0.80%)
Mar 27, 2015 83.66 84.01 82.23 83.46 9,834,204 +0.40(+0.49%)
Mar 26, 2015 82.10 83.87 81.86 83.05 12,366,492 +0.41(+0.50%)
Mar 25, 2015 82.83 83.36 81.57 82.64 13,685,755 +0.12(+0.14%)
Mar 24, 2015 83.23 83.38 81.30 82.52 14,734,936 -0.61(-0.74%)
Mar 23, 2015 84.12 84.40 83.09 83.13 11,328,286 -0.94(-1.12%)
Mar 20, 2015 85.18 85.65 83.96 84.07 21,466,200 -0.53(-0.63%)
Mar 19, 2015 83.98 85.89 83.87 84.60 30,862,914 +1.13(+1.36%)
Mar 18, 2015 82.76 84.81 82.20 83.47 36,137,272 +0.09(+0.11%)
Mar 17, 2015 82.90 83.97 82.40 83.38 17,862,990 +0.49(+0.60%)
Mar 16, 2015 80.92 84.07 80.85 82.89 17,131,590 +2.11(+2.61%)
Mar 13, 2015 80.72 80.83 79.70 80.77 12,833,489 -0.06(-0.07%)
Mar 12, 2015 81.01 81.80 80.45 80.83 11,380,518 -0.07(-0.09%)
Mar 11, 2015 81.90 82.27 80.11 80.90 12,937,161 -0.97(-1.18%)
Mar 10, 2015 80.01 82.05 79.58 81.87 13,990,878 +0.43(+0.53%)
Mar 09, 2015 83.23 83.23 80.40 81.44 17,846,174 -1.85(-2.22%)
Mar 06, 2015 84.60 84.86 82.94 83.28 10,817,196 -1.68(-1.97%)
Mar 05, 2015 84.61 85.13 82.90 84.96 18,728,028 +0.60(+0.71%)
Mar 04, 2015 79.21 84.69 80.50 84.36 37,010,668 +3.86(+4.79%)
Mar 03, 2015 81.85 82.15 79.77 80.50 39,715,980 -2.39(-2.88%)
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.