Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Ltd (NY: BABA )

73.42 -2.26 (-2.98%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 259.76 259.76 253.53 254.34 29,925,564 -12.67(-4.75%)
Nov 27, 2020 269.25 269.37 266.22 267.01 9,922,996 -1.20(-0.45%)
Nov 25, 2020 266.26 269.76 264.66 268.21 15,769,457 -2.16(-0.80%)
Nov 24, 2020 266.77 271.00 263.46 270.37 21,345,074 +9.51(+3.65%)
Nov 23, 2020 265.34 266.29 257.29 260.86 26,077,870 -0.61(-0.23%)
Nov 20, 2020 254.93 263.04 252.93 261.47 35,390,648 +10.48(+4.17%)
Nov 19, 2020 246.26 252.45 244.88 250.99 21,443,276 +3.92(+1.59%)
Nov 18, 2020 248.93 249.46 243.90 247.07 29,281,158 -0.94(-0.38%)
Nov 17, 2020 251.37 251.37 247.75 248.00 20,380,310 -1.46(-0.58%)
Nov 16, 2020 251.50 253.58 248.23 249.46 21,559,100 -2.44(-0.97%)
Nov 13, 2020 255.65 256.35 248.36 251.91 35,122,980 -3.70(-1.45%)
Nov 12, 2020 261.76 261.91 254.03 255.60 28,083,552 -0.95(-0.37%)
Nov 11, 2020 252.95 262.61 252.25 256.55 43,103,744 -0.86(-0.33%)
Nov 10, 2020 270.38 270.41 255.28 257.41 63,130,280 -23.17(-8.26%)
Nov 09, 2020 293.37 293.59 280.55 280.58 23,318,448 -9.10(-3.14%)
Nov 06, 2020 281.50 290.58 279.86 289.68 26,155,410 +11.78(+4.24%)
Nov 05, 2020 279.19 281.27 270.02 277.89 51,542,484 -7.69(-2.69%)
Nov 04, 2020 277.93 288.92 275.53 285.58 29,751,092 +9.79(+3.55%)
Nov 03, 2020 276.40 284.20 271.16 275.79 60,031,456 -24.40(-8.13%)
Nov 02, 2020 300.30 300.77 294.93 300.19 12,260,461 +5.94(+2.02%)
Oct 30, 2020 297.98 300.18 289.91 294.25 15,453,121 -7.60(-2.52%)
Oct 29, 2020 298.84 304.77 298.33 301.85 11,559,381 +4.46(+1.50%)
Oct 28, 2020 302.76 302.76 295.52 297.39 14,122,813 -8.88(-2.90%)
Oct 27, 2020 297.21 308.38 295.14 306.28 13,639,688 +9.92(+3.35%)
Oct 26, 2020 299.30 304.65 292.81 296.36 9,677,615 -2.94(-0.98%)
Oct 23, 2020 296.75 299.70 293.64 299.30 6,452,417 +3.51(+1.19%)
Oct 22, 2020 300.79 301.17 293.79 295.79 8,295,199 -1.63(-0.55%)
Oct 21, 2020 301.07 303.24 297.16 297.42 11,516,347 -1.78(-0.59%)
Oct 20, 2020 297.06 301.12 296.54 299.20 9,114,001 +4.36(+1.48%)
Oct 19, 2020 299.27 303.06 293.02 294.83 14,600,133 -1.95(-0.66%)
Oct 16, 2020 293.58 299.38 292.57 296.78 12,784,305 +7.58(+2.62%)
Oct 15, 2020 283.74 289.59 282.59 289.20 10,044,903 -1.53(-0.52%)
Oct 14, 2020 298.42 299.34 290.50 290.73 15,716,759 -7.47(-2.51%)
Oct 13, 2020 295.87 299.39 292.65 298.20 11,282,962 +2.36(+0.80%)
Oct 12, 2020 293.54 299.03 290.96 295.85 15,298,007 +6.37(+2.20%)
Oct 09, 2020 288.32 292.25 287.54 289.47 11,848,035 -0.77(-0.27%)
Oct 08, 2020 287.90 291.94 285.32 290.25 15,631,644 +3.90(+1.36%)
Oct 07, 2020 287.78 289.25 282.84 286.34 17,253,970 +3.97(+1.41%)
Oct 06, 2020 277.56 286.67 277.08 282.38 16,414,223 +3.98(+1.43%)
Oct 05, 2020 279.16 280.07 275.12 278.40 18,505,632 +0.10(+0.03%)
Oct 02, 2020 276.80 281.98 276.70 278.30 11,889,971 -1.82(-0.65%)
Oct 01, 2020 285.15 285.46 278.38 280.12 16,878,054 -3.80(-1.34%)
Sep 30, 2020 274.28 284.89 273.99 283.91 25,640,792 +16.47(+6.16%)
Sep 29, 2020 266.00 269.73 265.48 267.44 7,949,819 +0.89(+0.33%)
Sep 28, 2020 266.09 269.29 264.81 266.56 9,052,532 +4.75(+1.82%)
Sep 25, 2020 258.40 262.50 255.50 261.80 11,873,197 +1.31(+0.50%)
Sep 24, 2020 258.75 261.96 258.17 260.49 9,896,076 -3.11(-1.18%)
Sep 23, 2020 265.97 268.31 262.20 263.60 7,606,368 -2.26(-0.85%)
Sep 22, 2020 266.56 266.86 260.80 265.86 10,010,873 +1.42(+0.54%)
Sep 21, 2020 259.88 264.83 257.27 264.44 9,390,575 +1.36(+0.52%)
Sep 18, 2020 266.53 267.77 261.28 263.08 12,170,273 -3.20(-1.20%)
Sep 17, 2020 263.75 266.45 262.99 266.28 8,297,386 -2.34(-0.87%)
Sep 16, 2020 271.40 273.89 268.48 268.61 9,927,505 +0.17(+0.06%)
Sep 15, 2020 268.48 269.54 265.39 268.44 8,579,893 +3.73(+1.41%)
Sep 14, 2020 265.93 266.83 262.45 264.71 8,150,904 +2.41(+0.92%)
Sep 11, 2020 263.29 265.13 258.94 262.31 9,746,656 +3.92(+1.52%)
Sep 10, 2020 265.48 267.61 258.24 258.38 11,051,504 -5.41(-2.05%)
Sep 09, 2020 265.05 266.20 261.60 263.79 9,791,997 +3.02(+1.16%)
Sep 08, 2020 260.97 264.59 257.46 260.77 13,173,667 -10.98(-4.04%)
Sep 04, 2020 270.02 274.06 258.23 271.75 16,449,242 -1.07(-0.39%)
Sep 03, 2020 279.10 280.77 268.63 272.82 17,328,272 -13.76(-4.80%)
Sep 02, 2020 288.76 288.76 279.86 286.58 13,081,036 -1.21(-0.42%)
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.