FinancialContent is the trusted provider of stock market information to the media industry.
Alibaba Group Holding Ltd (NY: BABA)
171.75 USD  -4.72 (-2.67%)
Official Closing Price  /  Updated: 8:04 PM EST, Dec 14, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2017 173.11 173.39 169.61 171.75 32,803,183 -4.72(-2.67%)
Dec 13, 2017 175.19 177.70 174.30 176.47 18,640,325 +1.83(+1.05%)
Dec 12, 2017 174.64 178.16 173.77 174.64 22,638,345 -4.65(-2.59%)
Dec 11, 2017 179.90 180.68 178.17 179.29 15,615,181 +1.67(+0.94%)
Dec 08, 2017 177.57 178.96 176.37 177.62 23,543,371 +3.15(+1.81%)
Dec 07, 2017 175.29 175.82 172.26 174.47 15,687,492 +1.84(+1.07%)
Dec 06, 2017 172.63 173.23 167.87 172.63 23,874,952 +3.67(+2.17%)
Dec 05, 2017 165.28 172.96 164.25 168.96 31,596,076 -0.62(-0.37%)
Dec 04, 2017 177.20 177.58 175.37 169.58 35,883,306 -5.03(-2.88%)
Dec 01, 2017 174.61 26,782,304 -2.47(-1.39%)
Nov 30, 2017 179.53 179.80 176.32 177.08 25,825,757 -2.83(-1.57%)
Nov 29, 2017 185.25 185.41 173.62 179.91 40,183,818 -6.78(-3.63%)
Nov 28, 2017 188.83 189.10 186.50 186.69 13,330,589 -1.34(-0.71%)
Nov 27, 2017 190.49 191.45 187.55 188.03 14,943,922 -3.16(-1.65%)
Nov 24, 2017 189.39 191.70 188.74 191.19 9,887,763 +1.35(+0.71%)
Nov 22, 2017 191.54 191.75 189.37 189.84 14,417,615 -1.06(-0.56%)
Nov 21, 2017 190.35 191.56 188.80 190.90 19,608,850 +2.90(+1.54%)
Nov 20, 2017 187.60 190.00 186.61 188.00 25,946,032 +2.87(+1.55%)
Nov 17, 2017 185.92 186.50 184.67 185.13 13,422,728 -0.30(-0.16%)
Nov 16, 2017 183.31 186.27 183.12 185.43 18,379,895 +3.95(+2.18%)
Nov 15, 2017 179.37 181.88 176.74 181.48 16,533,527 -0.31(-0.17%)
Nov 14, 2017 184.30 184.38 181.15 181.79 14,452,215 -2.75(-1.49%)
Nov 13, 2017 186.77 187.88 184.00 184.54 17,171,852 -1.87(-1.00%)
Nov 10, 2017 187.03 187.17 185.40 186.41 15,030,991 +1.28(+0.69%)
Nov 09, 2017 184.21 185.13 181.05 185.13 19,739,219 -0.77(-0.41%)
Nov 08, 2017 187.98 188.15 185.10 185.90 13,934,588 -2.61(-1.38%)
Nov 07, 2017 189.58 189.86 187.05 188.51 17,759,683 +0.67(+0.36%)
Nov 06, 2017 184.07 188.25 184.00 187.84 19,853,676 +4.63(+2.53%)
Nov 03, 2017 186.51 186.93 182.06 183.21 19,697,343 -1.60(-0.87%)
Nov 02, 2017 190.99 191.22 183.31 184.81 41,223,931 -1.27(-0.68%)
Nov 01, 2017 187.88 188.88 183.58 186.08 28,529,468 +1.19(+0.64%)
Oct 31, 2017 183.57 185.12 181.81 184.89 21,233,934 +3.31(+1.82%)
Oct 30, 2017 178.43 181.90 177.59 181.58 20,211,585 +5.43(+3.08%)
Oct 27, 2017 173.19 177.00 171.11 176.15 19,712,550 +5.83(+3.42%)
Oct 26, 2017 170.62 171.45 168.58 170.32 13,511,325 +0.10(+0.06%)
Oct 25, 2017 174.69 175.44 169.30 170.22 18,102,447 -3.48(-2.00%)
Oct 24, 2017 174.00 175.98 173.26 173.70 11,944,630 +0.57(+0.33%)
Oct 23, 2017 177.80 178.01 173.05 173.13 17,603,581 -4.19(-2.36%)
Oct 20, 2017 179.02 179.52 177.08 177.32 11,953,220 -0.61(-0.34%)
Oct 19, 2017 177.00 179.61 175.45 177.93 13,533,439 -1.68(-0.94%)
Oct 18, 2017 177.09 180.00 176.28 179.61 21,757,670 +4.29(+2.45%)
Oct 17, 2017 179.58 180.12 175.30 175.32 20,127,024 -4.24(-2.36%)
Oct 16, 2017 180.00 180.05 178.51 179.56 12,851,937 +1.11(+0.62%)
Oct 13, 2017 180.96 181.40 177.97 178.45 18,107,742 -2.08(-1.15%)
Oct 12, 2017 184.04 184.39 180.35 180.53 15,436,107 -4.16(-2.25%)
Oct 11, 2017 183.00 184.70 182.60 184.69 11,968,346 +1.57(+0.86%)
Oct 10, 2017 181.65 184.46 181.36 183.12 13,197,919 +1.03(+0.57%)
Oct 09, 2017 178.97 183.13 178.75 182.09 15,006,565 +2.89(+1.61%)
Oct 06, 2017 177.85 179.87 177.61 179.20 8,749,276 +0.31(+0.17%)
Oct 05, 2017 179.00 179.73 176.03 178.89 11,889,389 +0.18(+0.10%)
Oct 04, 2017 178.06 180.00 177.30 178.71 11,416,019 +0.15(+0.08%)
Oct 03, 2017 176.06 178.78 173.61 178.56 16,710,568 +4.95(+2.85%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More