Alibaba Group Holding Ltd (NY: BABA )

229.09 USD -0.79 (-0.34%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 256.03 258.90 252.30 253.83 14,692,900 -6.93(-2.66%)
Jan 28, 2021 259.17 261.57 257.33 260.76 10,224,907 +0.51(+0.20%)
Jan 27, 2021 265.13 265.92 259.95 260.25 15,995,746 -5.67(-2.13%)
Jan 26, 2021 263.80 266.00 261.12 265.92 14,607,435 +4.54(+1.74%)
Jan 25, 2021 263.62 265.20 257.85 261.38 19,442,544 +2.76(+1.07%)
Jan 22, 2021 256.80 260.33 255.50 258.62 13,518,200 -1.38(-0.53%)
Jan 21, 2021 264.13 264.60 257.90 260.00 20,683,686 -5.49(-2.07%)
Jan 20, 2021 267.50 269.00 262.70 265.49 44,413,097 +13.84(+5.50%)
Jan 19, 2021 250.00 252.88 246.99 251.65 21,730,202 +8.19(+3.36%)
Jan 15, 2021 246.25 246.99 242.15 243.46 21,561,598 +0.48(+0.20%)
Jan 14, 2021 245.31 245.70 241.47 242.98 31,291,166 +7.68(+3.26%)
Jan 13, 2021 229.94 240.49 226.29 235.30 38,725,580 +9.70(+4.30%)
Jan 12, 2021 228.38 229.75 225.14 225.60 18,970,863 -1.77(-0.78%)
Jan 11, 2021 229.90 230.82 225.86 227.37 22,986,594 -8.82(-3.73%)
Jan 08, 2021 227.88 238.60 226.68 236.19 34,884,900 +9.29(+4.09%)
Jan 07, 2021 229.31 229.95 220.09 226.90 49,315,713 -0.71(-0.31%)
Jan 06, 2021 234.95 238.30 225.86 227.61 37,040,319 -12.79(-5.32%)
Jan 05, 2021 229.05 240.76 228.12 240.40 35,603,872 +12.55(+5.51%)
Jan 04, 2021 226.50 230.38 225.04 227.85 24,871,250 -4.88(-2.10%)
Dec 31, 2020 232.73 232.73 232.73 44,729,215 -5.66(-2.37%)
Dec 30, 2020 243.35 243.39 234.65 238.39 44,729,215 +2.13(+0.90%)
Dec 29, 2020 231.76 239.19 229.60 236.26 69,551,750 +13.90(+6.25%)
Dec 28, 2020 216.88 224.99 215.32 222.36 73,339,594 +0.36(+0.16%)
Dec 24, 2020 228.24 229.90 211.23 222.00 141,830,000 -34.18(-13.34%)
Dec 23, 2020 255.50 257.35 252.53 256.18 10,355,288 +0.35(+0.14%)
Dec 22, 2020 257.87 258.34 255.41 255.83 11,467,208 -4.60(-1.77%)
Dec 21, 2020 255.17 260.46 254.50 260.43 10,883,835 +0.43(+0.17%)
Dec 18, 2020 263.90 264.90 259.20 260.00 15,981,700 -4.43(-1.68%)
Dec 17, 2020 264.70 264.85 260.20 264.43 14,293,326 +2.54(+0.97%)
Dec 16, 2020 257.74 263.18 257.04 261.89 15,792,032 +6.78(+2.66%)
Dec 15, 2020 255.34 255.68 252.30 255.11 16,560,812 -0.92(-0.36%)
Dec 14, 2020 260.32 260.86 256.03 256.03 18,336,726 -8.51(-3.22%)
Dec 11, 2020 264.29 265.32 262.50 264.54 7,771,200 -0.33(-0.12%)
Dec 10, 2020 261.99 266.09 261.20 264.87 10,278,591 +1.07(+0.41%)
Dec 09, 2020 267.56 267.91 263.10 263.80 9,038,869 -2.29(-0.86%)
Dec 08, 2020 265.20 268.40 263.87 266.09 9,431,976 +2.09(+0.79%)
Dec 07, 2020 265.70 265.97 262.60 264.00 11,344,029 -3.25(-1.22%)
Dec 04, 2020 271.02 271.30 266.27 267.25 15,527,500 +0.34(+0.13%)
Dec 03, 2020 263.78 268.60 263.14 266.91 15,474,592 +5.59(+2.14%)
Dec 02, 2020 262.00 263.10 260.11 261.32 13,846,009 -2.69(-1.02%)
Dec 01, 2020 265.47 265.67 261.57 264.01 14,573,037 +0.65(+0.25%)
Nov 30, 2020 268.97 268.97 262.52 263.36 28,900,513 -13.12(-4.75%)
Nov 27, 2020 278.80 278.92 275.67 276.48 9,583,100 -1.24(-0.45%)
Nov 25, 2020 275.70 279.33 274.05 277.72 15,229,300 -2.24(-0.80%)
Nov 24, 2020 276.23 280.61 272.80 279.96 20,613,934 +9.85(+3.65%)
Nov 23, 2020 274.75 275.73 266.41 270.11 25,184,616 -0.63(-0.23%)
Nov 20, 2020 263.97 272.37 261.90 270.74 34,178,400 +10.85(+4.17%)
Nov 19, 2020 255.00 261.40 253.56 259.89 20,708,773 +4.06(+1.59%)
Nov 18, 2020 257.76 258.31 252.55 255.83 28,278,181 -0.97(-0.38%)
Nov 17, 2020 260.28 260.28 256.54 256.80 19,682,217 -1.51(-0.58%)
Nov 16, 2020 260.42 262.57 257.03 258.31 20,820,628 -2.53(-0.97%)
Nov 13, 2020 264.72 265.44 257.17 260.84 33,919,900 -3.83(-1.45%)
Nov 12, 2020 271.04 271.20 263.04 264.67 27,121,597 -0.98(-0.37%)
Nov 11, 2020 261.92 271.92 261.20 265.65 41,627,296 -0.89(-0.33%)
Nov 10, 2020 279.97 280.00 264.33 266.54 60,967,856 -23.99(-8.26%)
Nov 09, 2020 303.77 304.00 290.50 290.53 22,519,713 -9.42(-3.14%)
Nov 06, 2020 291.49 300.89 289.79 299.95 25,259,500 +12.20(+4.24%)
Nov 05, 2020 289.09 291.25 279.60 287.75 49,776,981 -7.96(-2.69%)
Nov 04, 2020 287.79 299.17 285.30 295.71 28,732,018 +10.14(+3.55%)
Nov 03, 2020 286.20 294.28 280.78 285.57 57,975,177 -25.27(-8.13%)
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.