Alibaba Group Holding Ltd (NY: BABA )

237.76 USD -2.42 (-1.01%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 100.24 102.09 100.06 101.31 7,522,604 +0.29(+0.29%)
Jan 30, 2017 101.20 101.46 100.09 101.02 8,615,927 -1.05(-1.03%)
Jan 27, 2017 102.25 102.70 101.29 102.07 8,031,012 -0.68(-0.66%)
Jan 26, 2017 103.92 104.57 102.17 102.75 12,500,424 -1.31(-1.26%)
Jan 25, 2017 102.46 104.27 101.90 104.06 23,310,588 +2.63(+2.59%)
Jan 24, 2017 103.15 103.19 99.94 101.43 37,167,763 +3.02(+3.07%)
Jan 23, 2017 96.48 98.67 96.26 98.41 14,041,723 +2.35(+2.45%)
Jan 20, 2017 96.45 97.15 95.67 96.06 9,685,787 -0.11(-0.11%)
Jan 19, 2017 96.42 96.70 95.58 96.17 7,085,880 +0.17(+0.18%)
Jan 18, 2017 96.27 96.27 95.26 96.00 6,606,580 -0.12(-0.12%)
Jan 17, 2017 96.32 96.59 95.00 96.12 6,340,874 -0.15(-0.16%)
Jan 13, 2017 96.27 96.27 96.27 0 +0.37(+0.39%)
Jan 12, 2017 96.85 96.85 94.80 95.90 8,420,042 -1.04(-1.07%)
Jan 11, 2017 96.92 97.45 95.60 96.94 8,729,038 +0.19(+0.20%)
Jan 10, 2017 96.40 97.90 95.55 96.75 14,760,565 +2.03(+2.14%)
Jan 09, 2017 94.16 95.62 93.31 94.72 10,822,805 +0.83(+0.88%)
Jan 06, 2017 94.40 94.50 93.00 93.89 7,639,786 -0.48(-0.51%)
Jan 05, 2017 91.91 94.81 91.64 94.37 16,814,062 +3.86(+4.26%)
Jan 04, 2017 88.99 90.89 88.58 90.51 11,481,340 +1.91(+2.16%)
Jan 03, 2017 89.00 89.00 88.08 88.60 8,785,312 +0.79(+0.90%)
Dec 30, 2016 87.81 87.81 87.81 0 +0.48(+0.55%)
Dec 29, 2016 87.82 88.20 87.16 87.33 5,465,800 -0.04(-0.05%)
Dec 28, 2016 88.30 88.75 87.22 87.37 6,419,389 -0.17(-0.19%)
Dec 27, 2016 86.72 87.94 86.71 87.54 5,227,488 +0.75(+0.86%)
Dec 23, 2016 86.79 86.79 86.79 0 -0.01(-0.01%)
Dec 22, 2016 87.89 88.26 86.01 86.80 14,401,799 -2.45(-2.75%)
Dec 21, 2016 89.96 90.43 89.25 89.25 9,033,010 -0.59(-0.66%)
Dec 20, 2016 89.19 90.31 88.94 89.84 8,428,791 +0.91(+1.02%)
Dec 19, 2016 88.61 89.82 88.41 88.93 10,220,479 +0.26(+0.29%)
Dec 16, 2016 89.00 90.10 88.56 88.67 11,341,520 -0.18(-0.20%)
Dec 15, 2016 90.00 90.60 88.74 88.85 19,191,923 -2.34(-2.57%)
Dec 14, 2016 91.83 92.26 90.83 91.19 9,150,699 -0.97(-1.05%)
Dec 13, 2016 92.80 93.73 91.87 92.16 10,450,413 -0.31(-0.34%)
Dec 12, 2016 92.05 92.89 91.70 92.47 9,354,872 -0.81(-0.87%)
Dec 09, 2016 92.51 93.64 92.28 93.28 9,177,566 +0.97(+1.05%)
Dec 08, 2016 91.80 93.08 91.03 92.31 10,908,872 +1.24(+1.36%)
Dec 07, 2016 90.52 91.65 89.50 91.07 13,219,137 +0.67(+0.74%)
Dec 06, 2016 91.56 91.93 89.96 90.40 7,772,674 -0.59(-0.65%)
Dec 05, 2016 90.05 91.40 89.57 90.99 8,867,024 +0.51(+0.56%)
Dec 02, 2016 90.38 91.74 89.95 90.48 11,718,827 +0.62(+0.69%)
Dec 01, 2016 94.00 94.06 89.18 89.86 24,022,405 -4.16(-4.42%)
Nov 30, 2016 95.28 95.48 93.30 94.02 11,415,798 -0.97(-1.02%)
Nov 29, 2016 93.67 96.06 93.39 94.99 14,137,409 +1.23(+1.31%)
Nov 28, 2016 93.02 95.74 93.00 93.76 14,308,374 +0.75(+0.81%)
Nov 25, 2016 93.55 93.75 92.78 93.01 4,868,511 -0.02(-0.02%)
Nov 23, 2016 93.03 93.03 93.03 0 -0.18(-0.19%)
Nov 22, 2016 94.24 94.42 93.16 93.21 10,396,593 -0.20(-0.21%)
Nov 21, 2016 94.05 94.66 93.00 93.41 8,934,303 +0.02(+0.02%)
Nov 18, 2016 94.85 95.30 92.67 93.39 10,032,576 -0.68(-0.72%)
Nov 17, 2016 94.71 94.98 93.64 94.07 10,379,339 +1.21(+1.30%)
Nov 16, 2016 91.39 93.68 91.33 92.86 13,077,735 +1.86(+2.04%)
Nov 15, 2016 91.00 93.49 90.75 91.00 16,719,682 +1.23(+1.37%)
Nov 14, 2016 92.45 92.54 87.88 89.77 27,343,537 -3.22(-3.46%)
Nov 11, 2016 93.86 94.09 91.10 92.99 23,725,758 -1.35(-1.43%)
Nov 10, 2016 98.34 98.50 92.22 94.34 27,335,919 -2.33(-2.41%)
Nov 09, 2016 97.38 97.55 95.80 96.67 20,934,438 -3.18(-3.18%)
Nov 08, 2016 99.39 99.99 98.36 99.85 8,069,378 +0.50(+0.50%)
Nov 07, 2016 100.07 100.62 99.16 99.35 11,185,472 +1.78(+1.82%)
Nov 04, 2016 96.90 98.79 96.67 97.57 9,048,524 -0.18(-0.18%)
Nov 03, 2016 98.04 99.30 96.46 97.75 17,410,462 -0.76(-0.77%)
Nov 02, 2016 103.85 104.10 97.30 98.51 37,055,264 -2.64(-2.61%)
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.