Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

71.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 97.03 98.00 94.18 94.78 34,261,464 +2.60(+2.83%)
May 27, 2022 90.99 93.25 89.17 92.17 27,075,150 -1.06(-1.13%)
May 26, 2022 86.14 93.83 85.58 93.23 51,503,692 +12.01(+14.79%)
May 25, 2022 82.61 82.95 79.99 81.22 23,371,512 -0.16(-0.19%)
May 24, 2022 83.86 83.99 80.46 81.38 15,404,913 -4.70(-5.46%)
May 23, 2022 85.91 86.26 83.64 86.07 14,172,870 +0.43(+0.51%)
May 20, 2022 87.52 88.97 83.61 85.64 21,262,972 -0.89(-1.03%)
May 19, 2022 85.04 88.89 84.60 86.53 21,050,244 +0.37(+0.44%)
May 18, 2022 88.81 90.42 85.85 86.15 19,226,202 -4.62(-5.09%)
May 17, 2022 91.52 93.23 88.35 90.77 27,688,454 +5.44(+6.37%)
May 16, 2022 86.54 87.90 85.19 85.33 19,886,846 -1.49(-1.72%)
May 13, 2022 81.03 87.19 80.91 86.82 20,348,322 +6.81(+8.51%)
May 12, 2022 79.61 82.02 76.98 80.01 24,111,142 -0.63(-0.78%)
May 11, 2022 84.38 86.36 80.39 80.65 25,280,020 -2.80(-3.36%)
May 10, 2022 87.46 87.46 82.40 83.45 23,700,294 -0.27(-0.32%)
May 09, 2022 85.81 87.42 83.35 83.71 23,641,874 -5.14(-5.79%)
May 06, 2022 92.12 92.61 87.53 88.86 18,818,232 -4.53(-4.85%)
May 05, 2022 96.64 97.16 92.80 93.38 18,913,662 -6.68(-6.68%)
May 04, 2022 96.42 100.22 95.33 100.06 17,947,810 +1.02(+1.03%)
May 03, 2022 98.80 101.33 98.11 99.05 15,413,433 -0.82(-0.82%)
May 02, 2022 95.13 99.98 93.89 99.87 25,803,532 +4.07(+4.24%)
Apr 29, 2022 100.18 102.15 95.38 95.80 45,537,400 +6.10(+6.80%)
Apr 28, 2022 87.44 89.77 85.79 89.70 17,932,612 +2.56(+2.93%)
Apr 27, 2022 84.19 88.22 83.84 87.15 29,724,682 +4.27(+5.16%)
Apr 26, 2022 84.73 85.10 82.18 82.88 21,454,200 -1.83(-2.16%)
Apr 25, 2022 81.60 85.03 80.72 84.70 24,985,622 -0.64(-0.75%)
Apr 22, 2022 85.35 89.48 85.17 85.34 25,468,138 +0.49(+0.58%)
Apr 21, 2022 88.36 88.82 84.27 84.85 25,963,060 -3.37(-3.83%)
Apr 20, 2022 92.24 92.46 88.09 88.22 21,208,982 -4.04(-4.37%)
Apr 19, 2022 91.07 92.70 89.74 92.26 24,171,088 -1.19(-1.28%)
Apr 18, 2022 92.53 94.02 90.60 93.45 19,405,874 -0.77(-0.82%)
Apr 14, 2022 96.00 97.95 94.04 94.22 21,212,654 -4.48(-4.54%)
Apr 13, 2022 97.92 100.01 96.91 98.70 18,565,212 +0.28(+0.28%)
Apr 12, 2022 99.84 100.97 98.07 98.43 24,263,216 -1.78(-1.77%)
Apr 11, 2022 99.75 102.54 97.84 100.20 23,781,584 -1.95(-1.91%)
Apr 08, 2022 103.09 105.06 101.96 102.16 21,120,092 -0.73(-0.71%)
Apr 07, 2022 105.27 106.10 101.25 102.89 27,169,980 -3.36(-3.17%)
Apr 06, 2022 107.79 108.02 104.71 106.25 24,038,510 -3.28(-2.99%)
Apr 05, 2022 113.47 113.47 108.77 109.53 35,666,956 -6.41(-5.53%)
Apr 04, 2022 114.17 116.65 111.87 115.94 39,630,836 +7.20(+6.62%)
Apr 01, 2022 116.06 117.37 108.29 108.74 56,624,248 +1.38(+1.29%)
Mar 31, 2022 113.50 113.56 107.27 107.36 31,626,060 -7.68(-6.67%)
Mar 30, 2022 114.01 118.51 114.01 115.03 28,753,164 -0.13(-0.11%)
Mar 29, 2022 116.79 118.01 114.20 115.16 28,447,126 +1.60(+1.41%)
Mar 28, 2022 112.35 114.69 110.44 113.56 30,561,074 +2.07(+1.86%)
Mar 25, 2022 109.06 112.35 107.95 111.49 42,966,508 -2.13(-1.88%)
Mar 24, 2022 111.36 114.95 109.35 113.62 56,586,632 -2.06(-1.78%)
Mar 23, 2022 114.17 122.47 111.19 115.69 82,647,640 +2.22(+1.96%)
Mar 22, 2022 112.50 116.67 110.88 113.47 89,342,920 +11.25(+11.01%)
Mar 21, 2022 101.45 104.28 97.39 102.22 59,646,932 -4.65(-4.35%)
Mar 18, 2022 99.17 110.26 98.28 106.86 84,908,096 +7.82(+7.90%)
Mar 17, 2022 97.83 100.54 94.50 99.04 81,681,368 -4.55(-4.39%)
Mar 16, 2022 90.78 104.34 85.96 103.59 161,874,272 +27.85(+36.76%)
Mar 15, 2022 74.10 79.08 72.31 75.74 87,188,576 -0.99(-1.29%)
Mar 14, 2022 79.63 81.36 76.06 76.73 70,878,832 -8.83(-10.32%)
Mar 11, 2022 92.02 92.70 85.53 85.56 39,874,548 -6.13(-6.68%)
Mar 10, 2022 93.93 89.62 91.69 38,115,360 -7.90(-7.94%)
Mar 09, 2022 98.93 99.63 97.02 99.59 21,107,048 +3.38(+3.52%)
Mar 08, 2022 98.00 99.57 94.30 96.21 23,549,674 -1.14(-1.18%)
Mar 07, 2022 98.24 101.99 97.29 97.35 20,924,656 -1.91(-1.93%)
Mar 04, 2022 98.96 103.00 98.01 99.27 24,922,284 -1.43(-1.42%)
Mar 03, 2022 104.62 105.22 99.73 100.70 21,965,454 -3.33(-3.20%)
Mar 02, 2022 105.97 105.97 101.87 104.02 21,223,662 -1.65(-1.56%)
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.