Alibaba Group Holding Ltd (NY: BABA )

232.50 USD +2.00 (+0.87%)
Streaming Delayed Price Updated: 5:25 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 67.98 68.93 65.40 67.03 25,594,680 +0.11(+0.16%)
Jan 28, 2016 72.55 73.15 66.67 66.92 33,127,500 -2.62(-3.77%)
Jan 27, 2016 69.96 71.42 68.75 69.54 18,200,624 -0.23(-0.33%)
Jan 26, 2016 69.01 70.19 68.88 69.77 11,464,311 +0.05(+0.07%)
Jan 25, 2016 70.80 70.80 69.02 69.72 14,767,064 -0.65(-0.92%)
Jan 22, 2016 72.51 73.34 69.89 70.37 15,834,702 -0.35(-0.49%)
Jan 21, 2016 68.78 71.65 67.14 70.72 16,562,347 +2.01(+2.93%)
Jan 20, 2016 68.03 69.11 65.34 68.71 19,447,511 -1.42(-2.02%)
Jan 19, 2016 71.94 72.31 69.82 70.13 17,360,029 +0.54(+0.78%)
Jan 15, 2016 68.70 69.59 69.59 69.59 20,722,500 -2.66(-3.68%)
Jan 14, 2016 70.29 72.72 68.27 72.25 17,717,522 +1.96(+2.79%)
Jan 13, 2016 72.77 73.24 70.22 70.29 12,466,532 -2.39(-3.29%)
Jan 12, 2016 71.45 72.77 71.00 72.68 13,450,806 +2.76(+3.95%)
Jan 11, 2016 71.29 71.73 69.02 69.92 16,954,569 -0.88(-1.24%)
Jan 08, 2016 74.33 74.66 70.67 70.80 20,814,578 -1.92(-2.64%)
Jan 07, 2016 73.29 75.30 71.54 72.72 27,270,536 -4.61(-5.96%)
Jan 06, 2016 77.12 78.49 76.97 77.33 11,565,402 -1.30(-1.65%)
Jan 05, 2016 77.92 78.68 77.26 78.63 14,210,731 +1.94(+2.53%)
Jan 04, 2016 78.18 78.31 75.18 76.69 23,048,605 -4.58(-5.64%)
Dec 31, 2015 81.48 81.27 81.27 81.27 6,744,500 -0.41(-0.50%)
Dec 30, 2015 82.95 83.11 81.50 81.68 6,981,946 -1.58(-1.90%)
Dec 29, 2015 82.50 83.51 82.41 83.26 6,940,616 +1.12(+1.36%)
Dec 28, 2015 82.56 82.75 81.52 82.14 9,318,365 -1.57(-1.88%)
Dec 24, 2015 84.56 83.71 83.71 83.71 3,775,300 -1.09(-1.29%)
Dec 23, 2015 85.05 85.09 83.72 84.80 11,237,084 -0.04(-0.05%)
Dec 22, 2015 82.89 85.09 82.89 84.84 12,773,786 +1.97(+2.38%)
Dec 21, 2015 83.15 83.73 82.43 82.87 8,093,156 +0.22(+0.27%)
Dec 18, 2015 83.20 83.75 82.03 82.65 12,168,724 -0.91(-1.09%)
Dec 17, 2015 85.00 85.32 82.85 83.56 12,998,729 -1.07(-1.26%)
Dec 16, 2015 83.30 85.05 83.00 84.63 16,563,845 +2.14(+2.59%)
Dec 15, 2015 81.06 83.38 80.90 82.49 13,052,429 +1.92(+2.38%)
Dec 14, 2015 80.15 80.76 78.99 80.57 12,068,486 +0.83(+1.04%)
Dec 11, 2015 82.85 83.05 79.42 79.74 20,793,568 -4.59(-5.44%)
Dec 10, 2015 83.34 84.34 82.85 84.33 10,464,118 +0.91(+1.09%)
Dec 09, 2015 84.37 85.20 82.97 83.42 21,910,372 -0.96(-1.14%)
Dec 08, 2015 82.77 84.67 82.61 84.38 14,643,727 -0.38(-0.45%)
Dec 07, 2015 84.80 85.13 84.20 84.76 11,873,159 -0.09(-0.11%)
Dec 04, 2015 82.58 85.00 82.42 84.85 15,554,984 +2.26(+2.74%)
Dec 03, 2015 85.05 85.10 82.10 82.59 23,018,403 -2.41(-2.84%)
Dec 02, 2015 84.27 85.82 84.25 85.00 36,596,660 +1.00(+1.19%)
Dec 01, 2015 83.77 84.39 83.50 84.00 26,212,547 -0.08(-0.10%)
Nov 30, 2015 81.50 84.47 81.50 84.08 97,794,984 +2.70(+3.32%)
Nov 27, 2015 80.57 81.41 79.28 81.38 12,600,339 -0.33(-0.40%)
Nov 25, 2015 80.91 81.71 81.71 81.71 16,330,900 +0.85(+1.05%)
Nov 24, 2015 80.85 81.11 79.27 80.86 15,261,907 -0.45(-0.55%)
Nov 23, 2015 80.45 82.19 79.97 81.31 18,762,194 +1.36(+1.70%)
Nov 20, 2015 78.44 80.79 78.40 79.95 21,025,813 +2.08(+2.67%)
Nov 19, 2015 78.06 79.15 77.40 77.87 15,688,810 +0.18(+0.23%)
Nov 18, 2015 78.25 78.31 76.15 77.69 16,728,147 -0.44(-0.56%)
Nov 17, 2015 78.90 79.14 77.47 78.13 12,469,136 -0.17(-0.22%)
Nov 16, 2015 75.83 78.75 75.77 78.30 17,029,414 +2.45(+3.23%)
Nov 13, 2015 77.15 78.00 75.64 75.85 24,235,506 -2.91(-3.69%)
Nov 12, 2015 78.99 80.50 78.45 78.76 18,830,102 -1.09(-1.37%)
Nov 11, 2015 82.28 82.49 78.12 79.85 29,615,955 -1.58(-1.94%)
Nov 10, 2015 81.10 82.43 79.62 81.43 21,984,769 +0.05(+0.06%)
Nov 09, 2015 83.44 83.47 80.22 81.38 19,083,005 -2.23(-2.67%)
Nov 06, 2015 85.53 86.35 80.77 83.61 38,530,985 -1.77(-2.07%)
Nov 05, 2015 85.22 86.42 84.20 85.38 20,638,018 -0.02(-0.02%)
Nov 04, 2015 84.45 85.60 84.03 85.40 23,709,955 +1.96(+2.35%)
Nov 03, 2015 84.00 84.59 83.13 83.44 11,639,742 -0.91(-1.08%)
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.