Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

80.97 +2.19 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 79.90 81.57 78.40 80.97 16,420,013 +2.19(+2.78%)
May 25, 2023 80.59 80.71 78.12 78.78 21,771,780 -2.43(-2.99%)
May 24, 2023 82.17 82.60 80.88 81.21 17,029,186 -1.67(-2.01%)
May 23, 2023 84.16 84.97 82.70 82.88 19,885,612 -3.22(-3.74%)
May 22, 2023 85.67 87.48 85.65 86.10 16,931,992 +2.12(+2.52%)
May 19, 2023 83.85 85.20 83.48 83.98 21,571,944 -1.79(-2.09%)
May 18, 2023 90.81 91.00 85.00 85.77 60,209,244 -4.91(-5.41%)
May 17, 2023 88.46 91.43 88.01 90.68 27,649,800 +1.92(+2.16%)
May 16, 2023 87.11 89.37 87.06 88.76 18,176,096 +0.42(+0.48%)
May 15, 2023 87.13 88.40 85.83 88.34 23,693,484 +3.00(+3.52%)
May 12, 2023 86.71 86.71 84.76 85.34 19,068,356 -2.55(-2.90%)
May 11, 2023 85.43 88.48 84.82 87.89 28,087,516 +4.94(+5.96%)
May 10, 2023 82.14 84.50 81.77 82.95 16,862,012 +0.73(+0.89%)
May 09, 2023 80.54 82.66 80.15 82.22 13,451,469 -1.09(-1.31%)
May 08, 2023 83.63 83.70 82.34 83.31 17,385,548 +0.09(+0.11%)
May 05, 2023 82.75 83.38 82.03 83.22 17,527,764 +0.73(+0.88%)
May 04, 2023 82.39 83.13 81.80 82.49 23,764,552 +1.01(+1.24%)
May 03, 2023 81.31 82.00 80.49 81.48 17,751,410 -0.05(-0.06%)
May 02, 2023 83.15 83.28 80.65 81.53 20,677,658 -2.63(-3.12%)
May 01, 2023 84.15 85.28 83.77 84.16 12,890,498 -0.53(-0.63%)
Apr 28, 2023 84.18 85.08 83.87 84.69 18,324,680 +0.22(+0.26%)
Apr 27, 2023 83.07 84.64 82.64 84.47 24,496,220 +1.65(+1.99%)
Apr 26, 2023 85.04 85.22 82.76 82.82 24,970,196 -0.10(-0.12%)
Apr 25, 2023 85.32 85.70 82.21 82.92 36,412,384 -3.97(-4.57%)
Apr 24, 2023 88.40 88.48 86.04 86.89 22,925,112 -2.24(-2.51%)
Apr 21, 2023 89.96 90.19 88.30 89.13 23,097,366 -1.61(-1.77%)
Apr 20, 2023 93.35 93.79 90.05 90.74 25,521,008 -2.75(-2.94%)
Apr 19, 2023 94.60 94.82 92.95 93.49 18,966,920 -2.00(-2.09%)
Apr 18, 2023 99.02 99.17 95.18 95.49 20,650,972 -0.93(-0.96%)
Apr 17, 2023 96.74 97.23 95.49 96.42 15,709,017 +1.87(+1.98%)
Apr 14, 2023 95.63 96.12 93.84 94.55 14,098,718 -1.62(-1.68%)
Apr 13, 2023 95.88 97.19 95.09 96.17 24,213,610 +2.33(+2.48%)
Apr 12, 2023 97.82 98.89 93.58 93.84 35,349,616 -5.92(-5.93%)
Apr 11, 2023 102.46 102.54 99.20 99.76 18,999,668 -1.78(-1.75%)
Apr 10, 2023 100.62 102.83 100.59 101.54 16,294,929 -1.20(-1.17%)
Apr 06, 2023 98.53 103.24 98.27 102.74 26,849,330 +4.19(+4.25%)
Apr 05, 2023 99.24 100.45 97.66 98.55 20,092,492 -2.17(-2.15%)
Apr 04, 2023 98.94 101.47 97.26 100.72 26,850,880 +2.33(+2.37%)
Apr 03, 2023 100.89 101.75 97.61 98.39 26,859,016 -3.79(-3.71%)
Mar 31, 2023 102.86 103.60 101.13 102.18 28,382,692 -1.20(-1.16%)
Mar 30, 2023 101.34 105.05 100.50 103.38 57,806,520 +3.46(+3.46%)
Mar 29, 2023 97.59 101.33 96.28 99.92 53,771,900 +1.52(+1.54%)
Mar 28, 2023 95.35 99.51 92.06 98.40 118,783,696 +12.28(+14.26%)
Mar 27, 2023 87.13 88.22 85.50 86.12 18,232,882 -0.78(-0.90%)
Mar 24, 2023 85.87 88.11 85.63 86.90 20,350,032 +0.38(+0.44%)
Mar 23, 2023 87.68 88.38 85.26 86.52 26,932,104 +2.87(+3.43%)
Mar 22, 2023 84.84 85.39 83.51 83.65 21,186,396 -0.05(-0.06%)
Mar 21, 2023 82.46 84.09 82.00 83.70 16,515,590 +2.70(+3.33%)
Mar 20, 2023 80.15 81.90 79.48 81.00 19,527,550 -0.67(-0.82%)
Mar 17, 2023 84.00 84.16 80.62 81.67 23,711,162 -0.55(-0.67%)
Mar 16, 2023 81.46 82.48 80.66 82.22 22,903,152 +0.71(+0.87%)
Mar 15, 2023 81.55 82.54 80.15 81.51 21,003,456 -2.34(-2.79%)
Mar 14, 2023 82.86 83.91 82.16 83.85 20,103,868 +0.95(+1.15%)
Mar 13, 2023 83.01 83.75 81.97 82.90 17,839,588 -0.06(-0.07%)
Mar 10, 2023 82.64 84.52 82.33 82.96 18,123,096 -0.41(-0.49%)
Mar 09, 2023 85.12 85.69 82.88 83.37 24,253,036 -3.58(-4.12%)
Mar 08, 2023 87.39 87.77 86.45 86.95 14,742,205 -1.78(-2.01%)
Mar 07, 2023 89.52 90.05 88.20 88.73 14,487,966 -0.89(-0.99%)
Mar 06, 2023 89.58 91.30 88.03 89.62 16,954,814 -0.08(-0.09%)
Mar 03, 2023 90.11 90.46 88.40 89.70 25,834,440 -0.05(-0.06%)
Mar 02, 2023 88.96 90.92 87.97 89.75 24,829,258 -0.20(-0.22%)
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.