Alibaba Group Holding Ltd (NY: BABA )

233.00 USD +2.50 (+1.08%)
Streaming Delayed Price Updated: 4:34 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 89.60 92.00 89.21 89.08 36,806,855 -0.73(-0.81%)
Jan 29, 2015 90.53 90.74 87.36 89.81 76,487,589 -8.64(-8.78%)
Jan 28, 2015 100.30 101.49 97.79 98.45 42,055,546 -4.49(-4.36%)
Jan 27, 2015 102.89 103.57 100.58 102.94 15,612,286 -1.05(-1.01%)
Jan 26, 2015 104.40 105.13 103.33 103.99 10,659,593 +0.88(+0.85%)
Jan 23, 2015 104.02 105.20 103.02 103.11 9,873,817 -0.89(-0.86%)
Jan 22, 2015 104.60 104.92 103.10 104.00 11,416,692 +0.71(+0.69%)
Jan 21, 2015 100.75 103.86 100.32 103.29 15,171,621 +3.25(+3.25%)
Jan 20, 2015 98.30 100.21 97.59 100.04 12,056,281 +3.15(+3.25%)
Jan 16, 2015 96.09 97.80 95.52 96.89 13,327,946 +0.58(+0.60%)
Jan 15, 2015 99.67 100.14 96.02 96.31 18,219,252 -3.27(-3.28%)
Jan 14, 2015 99.28 100.18 98.06 99.58 17,788,224 -1.19(-1.18%)
Jan 13, 2015 102.59 102.85 100.01 100.77 11,286,037 -0.85(-0.84%)
Jan 12, 2015 103.20 103.36 101.21 101.62 7,948,285 -1.40(-1.36%)
Jan 09, 2015 105.24 105.30 102.89 103.02 10,222,235 -2.01(-1.91%)
Jan 08, 2015 102.95 105.34 102.68 105.03 12,910,045 +2.90(+2.84%)
Jan 07, 2015 104.59 104.74 102.03 102.13 11,039,450 -1.19(-1.15%)
Jan 06, 2015 101.25 103.85 100.11 103.32 15,708,246 +2.32(+2.30%)
Jan 05, 2015 102.76 103.02 99.90 101.00 18,315,502 -2.60(-2.51%)
Jan 02, 2015 104.24 104.72 102.52 103.60 12,303,388 -0.34(-0.33%)
Dec 31, 2014 106.46 103.94 103.94 103.94 10,283,400 -1.81(-1.71%)
Dec 30, 2014 105.64 106.71 105.13 105.75 10,198,056 -0.23(-0.22%)
Dec 29, 2014 105.95 107.66 105.64 105.98 8,060,587 +0.03(+0.03%)
Dec 26, 2014 105.99 106.94 105.50 105.95 6,529,104 +0.00(+0.00%)
Dec 24, 2014 105.68 105.95 105.95 105.95 5,870,400 +0.43(+0.41%)
Dec 23, 2014 108.30 108.47 103.88 105.52 19,083,470 -3.25(-2.99%)
Dec 22, 2014 110.63 110.98 108.53 108.77 12,989,835 -1.88(-1.70%)
Dec 19, 2014 109.93 110.65 108.04 110.65 14,857,753 +1.40(+1.28%)
Dec 18, 2014 110.58 111.20 108.26 109.25 22,764,966 +0.23(+0.21%)
Dec 17, 2014 107.11 109.19 106.28 109.02 17,251,998 +3.25(+3.07%)
Dec 16, 2014 103.75 107.68 103.70 105.77 21,675,550 +1.07(+1.02%)
Dec 15, 2014 106.39 107.77 103.70 104.70 16,483,268 -0.41(-0.39%)
Dec 12, 2014 104.70 107.45 104.18 105.11 14,537,588 +0.14(+0.13%)
Dec 11, 2014 104.44 106.84 104.29 104.97 15,659,937 +1.09(+1.05%)
Dec 10, 2014 107.09 107.38 103.51 103.88 18,419,889 -3.60(-3.35%)
Dec 09, 2014 102.27 107.95 101.20 107.48 24,810,529 +2.41(+2.29%)
Dec 08, 2014 105.97 107.40 104.21 105.07 19,190,230 -2.83(-2.62%)
Dec 05, 2014 109.60 110.35 107.76 107.90 12,148,064 -1.27(-1.16%)
Dec 04, 2014 110.10 110.50 108.91 109.17 10,836,554 -1.47(-1.33%)
Dec 03, 2014 110.40 111.68 108.80 110.64 16,186,035 +0.75(+0.68%)
Dec 02, 2014 107.35 110.00 106.61 109.89 18,746,918 +3.90(+3.68%)
Dec 01, 2014 110.02 110.05 103.90 105.99 38,433,557 -5.65(-5.06%)
Nov 28, 2014 113.14 113.23 111.11 111.64 8,077,842 -1.03(-0.91%)
Nov 26, 2014 113.33 112.67 112.67 112.67 11,794,700 -0.80(-0.71%)
Nov 25, 2014 114.94 115.17 112.33 113.47 23,452,943 -0.45(-0.40%)
Nov 24, 2014 112.00 113.93 111.55 113.92 20,583,524 +3.19(+2.88%)
Nov 21, 2014 113.21 113.50 110.44 110.73 27,432,207 +0.91(+0.83%)
Nov 20, 2014 107.81 112.44 107.26 109.82 36,448,180 +1.00(+0.92%)
Nov 19, 2014 109.83 110.68 107.22 108.82 46,805,884 -1.99(-1.80%)
Nov 18, 2014 114.33 114.38 110.41 110.81 41,042,243 -3.44(-3.01%)
Nov 17, 2014 115.44 115.63 113.13 114.25 22,535,464 -0.85(-0.74%)
Nov 14, 2014 115.06 115.39 113.35 115.10 29,848,790 +0.26(+0.23%)
Nov 13, 2014 119.30 120.00 114.55 114.84 62,109,649 -3.36(-2.84%)
Nov 12, 2014 115.05 119.07 114.02 118.20 53,795,240 +3.66(+3.20%)
Nov 11, 2014 117.25 117.55 113.69 114.54 71,027,954 -4.61(-3.87%)
Nov 10, 2014 117.27 119.45 115.20 119.15 75,472,040 +4.59(+4.01%)
Nov 07, 2014 112.93 114.77 111.75 114.56 51,457,292 +2.99(+2.68%)
Nov 06, 2014 109.30 111.70 107.21 111.57 33,411,500 +2.90(+2.67%)
Nov 05, 2014 108.48 110.14 106.48 108.67 48,267,625 +2.60(+2.45%)
Nov 04, 2014 100.43 106.36 99.51 106.07 67,687,403 +4.27(+4.19%)
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.