Alibaba Group Holding Ltd (NY: BABA )

236.98 USD +2.56 (+1.09%)
Streaming Delayed Price Updated: 1:18 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 202.82 206.20 202.80 204.29 26,856,794 +4.63(+2.32%)
Jan 30, 2018 198.68 202.54 196.49 199.66 23,358,577 -3.35(-1.65%)
Jan 29, 2018 204.83 205.69 201.82 203.01 21,886,193 -2.21(-1.08%)
Jan 26, 2018 200.33 205.23 199.21 205.22 23,768,628 +6.89(+3.47%)
Jan 25, 2018 196.34 199.59 194.10 198.33 23,397,008 +2.80(+1.43%)
Jan 24, 2018 194.71 198.86 192.40 195.53 34,490,060 +3.25(+1.69%)
Jan 23, 2018 185.28 192.40 183.54 192.28 31,200,674 +8.26(+4.49%)
Jan 22, 2018 184.98 185.04 181.68 184.02 15,993,051 -0.03(-0.02%)
Jan 19, 2018 185.15 185.24 182.80 184.05 15,349,322 -0.35(-0.19%)
Jan 18, 2018 184.28 185.85 182.69 184.40 14,162,140 +0.57(+0.31%)
Jan 17, 2018 183.30 184.80 179.32 183.83 21,330,729 +1.43(+0.78%)
Jan 16, 2018 190.40 191.74 181.75 182.40 27,409,587 -5.39(-2.87%)
Jan 12, 2018 187.79 187.79 187.79 0 -0.96(-0.51%)
Jan 11, 2018 189.73 190.43 188.10 188.75 12,393,256 -1.04(-0.55%)
Jan 10, 2018 190.39 189.79 17,937,452 -1.01(-0.53%)
Jan 09, 2018 191.13 192.49 188.01 190.80 19,491,402 +0.47(+0.25%)
Jan 08, 2018 190.46 191.66 189.07 190.33 16,223,090 -0.37(-0.19%)
Jan 05, 2018 187.17 190.75 186.30 190.70 18,168,345 +4.99(+2.69%)
Jan 04, 2018 185.90 187.75 184.43 185.71 19,457,295 +1.71(+0.93%)
Jan 03, 2018 185.19 185.63 181.40 184.00 20,110,173 +0.35(+0.19%)
Jan 02, 2018 176.40 184.09 175.80 183.65 29,922,782 +11.22(+6.51%)
Dec 29, 2017 172.43 172.43 172.43 0 +0.13(+0.08%)
Dec 28, 2017 173.04 173.53 171.67 172.30 9,500,569 -0.67(-0.39%)
Dec 27, 2017 172.29 173.87 171.73 172.97 10,142,956 +0.64(+0.37%)
Dec 26, 2017 174.55 175.15 171.73 172.33 12,874,590 -3.96(-2.25%)
Dec 22, 2017 175.84 176.66 175.04 176.29 12,524,722 +0.97(+0.55%)
Dec 21, 2017 172.80 176.25 172.65 175.32 14,806,299 +2.68(+1.55%)
Dec 20, 2017 171.79 172.90 170.80 172.64 17,114,451 +1.36(+0.79%)
Dec 19, 2017 171.97 173.00 170.51 171.28 23,923,086 -2.09(-1.21%)
Dec 18, 2017 174.60 174.70 172.37 173.37 16,998,627 -0.18(-0.10%)
Dec 15, 2017 172.89 173.55 170.00 173.55 41,356,671 +1.80(+1.05%)
Dec 14, 2017 173.11 173.39 169.61 171.75 32,803,183 -4.72(-2.67%)
Dec 13, 2017 175.19 177.70 174.30 176.47 18,640,325 +1.83(+1.05%)
Dec 12, 2017 174.64 178.16 173.77 174.64 22,638,345 -4.65(-2.59%)
Dec 11, 2017 179.90 180.68 178.17 179.29 15,615,181 +1.67(+0.94%)
Dec 08, 2017 177.57 178.96 176.37 177.62 23,543,371 +3.15(+1.81%)
Dec 07, 2017 175.29 175.82 172.26 174.47 15,687,492 +1.84(+1.07%)
Dec 06, 2017 172.63 173.23 167.87 172.63 23,874,952 +3.67(+2.17%)
Dec 05, 2017 165.28 172.96 164.25 168.96 31,596,076 -0.62(-0.37%)
Dec 04, 2017 177.20 177.58 175.37 169.58 35,883,306 -5.03(-2.88%)
Dec 01, 2017 179.80 174.30 174.61 26,782,304 -2.47(-1.39%)
Nov 30, 2017 179.53 179.80 176.32 177.08 25,825,757 -2.83(-1.57%)
Nov 29, 2017 185.25 185.41 173.62 179.91 40,183,978 -6.78(-3.63%)
Nov 28, 2017 188.83 189.10 186.50 186.69 13,330,589 -1.34(-0.71%)
Nov 27, 2017 190.49 191.45 187.55 188.03 14,943,922 -3.16(-1.65%)
Nov 24, 2017 189.39 191.70 188.74 191.19 9,887,763 +1.35(+0.71%)
Nov 22, 2017 191.54 191.75 189.37 189.84 14,417,615 -1.06(-0.56%)
Nov 21, 2017 190.35 191.56 188.80 190.90 19,608,850 +2.90(+1.54%)
Nov 20, 2017 187.60 190.00 186.61 188.00 25,946,032 +2.87(+1.55%)
Nov 17, 2017 185.92 186.50 184.67 185.13 13,422,728 -0.30(-0.16%)
Nov 16, 2017 183.31 186.27 183.12 185.43 18,379,895 +3.95(+2.18%)
Nov 15, 2017 179.37 181.88 176.74 181.48 16,533,527 -0.31(-0.17%)
Nov 14, 2017 184.30 184.38 181.15 181.79 14,452,215 -2.75(-1.49%)
Nov 13, 2017 186.77 187.88 184.00 184.54 17,171,852 -1.87(-1.00%)
Nov 10, 2017 187.03 187.17 185.40 186.41 15,030,991 +1.28(+0.69%)
Nov 09, 2017 184.21 185.13 181.05 185.13 19,739,219 -0.77(-0.41%)
Nov 08, 2017 187.98 188.15 185.10 185.90 13,934,588 -2.61(-1.38%)
Nov 07, 2017 189.58 189.86 187.05 188.51 17,759,683 +0.67(+0.36%)
Nov 06, 2017 184.07 188.25 184.00 187.84 19,853,676 +4.63(+2.53%)
Nov 03, 2017 186.51 186.93 182.06 183.21 19,697,343 -1.60(-0.87%)
Nov 02, 2017 190.99 191.22 183.31 184.81 41,223,931 -1.27(-0.68%)
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.