FinancialContent is the trusted provider of stock market information to the media industry.
Alibaba Group Holding Ltd (NY: BABA)
207.39 USD  +7.90 (+3.96%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 200.00 207.88 196.70 207.39 43,196,537 +7.90(+3.96%)
May 28, 2020 199.00 202.37 197.62 199.49 18,774,123 -1.17(-0.58%)
May 27, 2020 202.99 202.99 196.75 200.66 23,590,209 -1.06(-0.53%)
May 26, 2020 205.94 206.80 201.00 201.72 28,622,698 +2.02(+1.01%)
May 22, 2020 203.23 204.88 198.99 199.70 51,979,200 -12.46(-5.87%)
May 21, 2020 211.29 214.58 209.53 212.16 29,792,673 -4.63(-2.14%)
May 20, 2020 220.00 221.16 210.58 216.79 38,299,584 -0.41(-0.19%)
May 19, 2020 216.73 220.59 215.19 217.20 21,406,246 +1.92(+0.89%)
May 18, 2020 210.37 215.47 210.37 215.28 23,626,420 +11.60(+5.70%)
May 15, 2020 200.70 204.49 200.10 203.68 17,209,400 +2.38(+1.18%)
May 14, 2020 195.50 201.77 194.03 201.30 20,016,317 +1.84(+0.92%)
May 13, 2020 203.49 204.68 197.98 199.46 22,416,486 -0.85(-0.42%)
May 12, 2020 206.95 208.05 200.02 200.31 17,797,052 -5.09(-2.48%)
May 11, 2020 202.78 206.64 202.38 205.40 17,909,116 +4.21(+2.09%)
May 08, 2020 199.80 203.02 198.68 201.19 23,830,100 +4.70(+2.39%)
May 07, 2020 198.00 198.09 194.78 196.49 16,156,505 +1.32(+0.68%)
May 06, 2020 197.67 198.91 194.93 195.17 18,585,789 +0.15(+0.08%)
May 05, 2020 196.38 198.27 194.20 195.02 22,951,427 +3.87(+2.02%)
May 04, 2020 194.76 195.00 189.53 191.15 25,689,734 -3.33(-1.71%)
May 01, 2020 195.75 197.38 192.86 194.48 22,276,100 -8.19(-4.04%)
Apr 30, 2020 206.25 206.70 199.29 202.67 20,101,759 -4.03(-1.95%)
Apr 29, 2020 202.93 207.08 202.51 206.70 19,111,132 +5.55(+2.76%)
Apr 28, 2020 204.81 205.19 199.41 201.15 17,186,612 -2.54(-1.25%)
Apr 27, 2020 207.55 207.78 202.03 203.69 17,279,145 -0.67(-0.33%)
Apr 24, 2020 205.89 206.50 202.82 204.36 14,682,300 -0.88(-0.43%)
Apr 23, 2020 210.24 210.56 203.46 205.24 20,414,894 -4.72(-2.25%)
Apr 22, 2020 212.00 212.00 209.21 209.96 13,473,311 +2.62(+1.26%)
Apr 21, 2020 209.90 212.13 205.03 207.34 14,105,543 -4.79(-2.26%)
Apr 20, 2020 209.87 216.10 209.36 212.13 19,285,231 +2.63(+1.26%)
Apr 17, 2020 214.98 214.98 208.85 209.50 13,558,400 -3.16(-1.49%)
Apr 16, 2020 210.53 213.25 209.12 212.66 16,326,069 +4.49(+2.16%)
Apr 15, 2020 204.77 209.15 201.31 208.17 10,764,262 +3.39(+1.66%)
Apr 14, 2020 204.95 207.97 204.25 204.78 16,748,087 +5.34(+2.68%)
Apr 13, 2020 197.40 200.32 195.53 199.44 16,111,400 +3.07(+1.56%)
Apr 09, 2020 198.65 200.35 193.40 196.37 17,821,300 +0.39(+0.20%)
Apr 08, 2020 198.34 198.86 193.88 195.98 13,598,750 -2.02(-1.02%)
Apr 07, 2020 200.05 201.45 197.05 198.00 14,879,386 +1.55(+0.79%)
Apr 06, 2020 194.74 196.88 192.70 196.45 13,240,383 +9.34(+4.99%)
Apr 03, 2020 190.12 190.55 185.41 187.11 9,483,100 -1.79(-0.95%)
Apr 02, 2020 186.08 191.30 185.69 188.90 13,396,490 +1.34(+0.71%)
Apr 01, 2020 189.50 192.87 185.04 187.56 17,943,336 -6.92(-3.56%)
Mar 31, 2020 192.00 196.79 190.60 194.48 19,070,400 +3.21(+1.68%)
Mar 30, 2020 187.48 191.48 187.01 191.27 12,250,513 +2.68(+1.42%)
Mar 27, 2020 189.97 192.74 188.00 188.59 13,376,300 -6.73(-3.45%)
Mar 26, 2020 188.64 196.32 187.60 195.32 15,421,209 +6.76(+3.59%)
Mar 25, 2020 185.82 195.19 184.52 188.56 19,601,859 +2.81(+1.51%)
Mar 24, 2020 183.09 188.80 181.18 185.75 20,782,280 +9.41(+5.34%)
Mar 23, 2020 175.27 178.50 169.95 176.34 22,506,789 -4.96(-2.74%)
Mar 20, 2020 187.74 188.30 180.00 181.30 21,006,000 +0.42(+0.23%)
Mar 19, 2020 179.26 187.25 177.39 180.88 20,891,428 +0.88(+0.49%)
Mar 18, 2020 176.00 182.41 170.00 180.00 22,022,427 -4.81(-2.60%)
Mar 17, 2020 181.26 189.39 179.69 184.81 19,260,866 +5.96(+3.33%)
Mar 16, 2020 176.15 188.00 174.50 178.85 26,611,506 -15.15(-7.81%)
Mar 13, 2020 194.90 195.99 187.81 194.00 23,650,500 +8.90(+4.81%)
Mar 12, 2020 186.50 190.49 183.93 185.10 30,222,697 -13.81(-6.94%)
Mar 11, 2020 201.65 203.10 196.11 198.91 18,925,025 -7.48(-3.62%)
Mar 10, 2020 205.53 207.45 200.80 206.39 18,995,063 +7.89(+3.97%)
Mar 09, 2020 195.62 199.89 193.93 198.50 25,474,829 -6.14(-3.00%)
Mar 06, 2020 206.70 207.00 201.10 204.64 21,700,500 -6.82(-3.23%)
Mar 05, 2020 210.00 215.15 209.14 211.46 13,446,002 -0.50(-0.24%)
Mar 04, 2020 209.49 212.70 208.85 211.96 12,453,532 +4.55(+2.19%)
Mar 03, 2020 211.08 211.39 202.24 207.41 20,779,786 -3.57(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.