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, 2019 167.80 169.73 165.70 168.49 21,206,375 +1.67(+1.00%)
Jan 30, 2019 161.29 167.84 160.50 166.82 36,976,004 +9.94(+6.34%)
Jan 29, 2019 159.04 160.37 155.92 156.88 18,318,416 -2.04(-1.28%)
Jan 28, 2019 157.80 159.69 155.30 158.92 10,131,724 -0.29(-0.18%)
Jan 25, 2019 158.91 160.50 157.43 159.21 16,459,500 +3.35(+2.15%)
Jan 24, 2019 151.47 156.00 151.21 155.86 10,989,578 +3.83(+2.52%)
Jan 23, 2019 154.65 155.18 150.95 152.03 10,189,972 -0.12(-0.08%)
Jan 22, 2019 154.40 155.44 150.21 152.15 21,287,000 -4.87(-3.10%)
Jan 18, 2019 158.45 159.49 154.73 157.02 19,611,300 +1.05(+0.67%)
Jan 17, 2019 152.11 158.55 151.90 155.97 16,135,280 +1.13(+0.73%)
Jan 16, 2019 152.81 155.39 151.50 154.84 14,786,383 +3.96(+2.62%)
Jan 15, 2019 150.68 154.17 149.96 150.88 14,989,412 +1.61(+1.08%)
Jan 14, 2019 148.50 150.57 146.54 149.27 13,344,647 -2.05(-1.35%)
Jan 11, 2019 151.83 153.38 150.14 151.32 9,589,400 -0.37(-0.24%)
Jan 10, 2019 149.81 152.03 148.88 151.69 14,216,216 -0.23(-0.15%)
Jan 09, 2019 149.89 153.35 148.50 151.92 20,188,068 +5.13(+3.49%)
Jan 08, 2019 145.00 147.55 142.06 146.79 16,478,244 +3.69(+2.58%)
Jan 07, 2019 140.55 144.08 139.01 143.10 17,223,647 +3.35(+2.40%)
Jan 04, 2019 134.26 141.08 133.66 139.75 22,845,400 +9.15(+7.01%)
Jan 03, 2019 134.27 134.87 129.83 130.60 19,518,235 -6.10(-4.46%)
Jan 02, 2019 134.13 137.75 133.03 136.70 16,675,961 -0.37(-0.27%)
Dec 31, 2018 141.83 142.02 136.04 137.07 11,186,300 -2.02(-1.45%)
Dec 28, 2018 139.20 140.98 136.79 139.09 11,955,200 +0.64(+0.46%)
Dec 27, 2018 135.05 138.45 133.89 138.45 11,448,941 +0.45(+0.33%)
Dec 26, 2018 132.87 138.02 130.18 138.00 14,799,246 +6.11(+4.63%)
Dec 24, 2018 130.00 134.57 129.77 131.89 11,240,700 -0.11(-0.08%)
Dec 21, 2018 137.08 137.19 130.23 132.00 28,790,600 -3.11(-2.30%)
Dec 20, 2018 135.83 137.76 132.91 135.11 24,007,299 -2.03(-1.48%)
Dec 19, 2018 141.04 141.32 135.73 137.14 27,643,506 -3.68(-2.61%)
Dec 18, 2018 144.28 144.75 140.11 140.82 17,833,381 -3.16(-2.19%)
Dec 17, 2018 146.50 147.94 142.24 143.98 15,770,232 -5.02(-3.37%)
Dec 14, 2018 147.71 150.70 145.72 149.00 15,560,600 -2.48(-1.64%)
Dec 13, 2018 153.05 153.46 150.52 151.48 12,207,885 -0.02(-0.01%)
Dec 12, 2018 155.24 156.17 151.43 151.50 16,599,225 -0.33(-0.22%)
Dec 11, 2018 155.26 156.24 150.90 151.83 13,636,418 +0.40(+0.26%)
Dec 10, 2018 150.39 152.81 147.48 151.43 15,509,831 -1.63(-1.06%)
Dec 07, 2018 155.40 158.05 151.73 153.06 17,447,900 -2.77(-1.78%)
Dec 06, 2018 153.00 155.87 150.51 155.83 25,317,441 -2.51(-1.59%)
Dec 04, 2018 164.88 164.98 156.46 158.34 22,198,600 -5.40(-3.30%)
Dec 03, 2018 168.64 168.80 163.51 163.74 31,065,384 +2.88(+1.79%)
Nov 30, 2018 157.90 160.86 156.72 160.86 35,071,100 +4.58(+2.93%)
Nov 29, 2018 158.08 159.00 153.54 156.28 20,505,947 -3.06(-1.92%)
Nov 28, 2018 159.01 159.80 155.26 159.34 20,757,244 +2.88(+1.84%)
Nov 27, 2018 154.64 157.94 153.58 156.46 17,897,966 +0.45(+0.29%)
Nov 26, 2018 153.21 156.53 152.37 156.01 16,131,612 +5.68(+3.78%)
Nov 23, 2018 147.30 151.17 147.00 150.33 7,437,400 +0.92(+0.62%)
Nov 21, 2018 149.41 149.41 149.41 0 +3.43(+2.35%)
Nov 20, 2018 144.48 148.07 142.82 145.98 19,456,447 -3.55(-2.37%)
Nov 19, 2018 152.02 153.21 148.77 149.53 18,057,431 -4.57(-2.97%)
Nov 16, 2018 155.04 155.80 152.14 154.10 20,039,300 -2.12(-1.36%)
Nov 15, 2018 152.90 157.40 150.89 156.22 30,051,216 +5.78(+3.84%)
Nov 14, 2018 150.21 152.15 148.44 150.44 21,772,702 +3.46(+2.35%)
Nov 13, 2018 144.83 149.94 143.91 146.98 19,551,424 +4.16(+2.91%)
Nov 12, 2018 145.01 146.41 139.97 142.82 16,502,540 -2.03(-1.40%)
Nov 09, 2018 145.57 145.72 142.48 144.85 16,220,000 -4.14(-2.78%)
Nov 08, 2018 150.99 151.88 146.69 148.99 17,059,061 -3.51(-2.30%)
Nov 07, 2018 150.77 152.80 148.94 152.50 17,864,773 +5.06(+3.43%)
Nov 06, 2018 145.87 149.96 145.32 147.44 17,841,117 +2.80(+1.94%)
Nov 05, 2018 146.22 149.37 144.23 144.64 16,180,900 -2.95(-2.00%)
Nov 02, 2018 152.56 154.36 146.28 147.59 45,985,700 -3.66(-2.42%)
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.