FinancialContent is the trusted provider of stock market information to the media industry.
ALIBABA GRP SP ADS (NY: BABA)
179.61 USD  +4.29 (+2.45%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 18, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 174.57 175.13 172.57 173.61 12,558,878 +0.90(+0.52%)
Sep 29, 2017 171.11 173.54 170.74 172.71 13,401,803 +2.47(+1.45%)
Sep 28, 2017 170.91 171.88 169.57 170.24 13,954,148 -0.75(-0.44%)
Sep 27, 2017 169.84 171.95 169.45 170.99 19,437,881 +3.97(+2.38%)
Sep 26, 2017 170.01 171.90 166.79 167.02 23,691,141 -2.57(-1.52%)
Sep 25, 2017 176.48 177.00 167.50 169.59 34,026,567 -8.55(-4.80%)
Sep 22, 2017 176.20 178.42 175.68 178.14 12,749,689 +0.75(+0.42%)
Sep 21, 2017 178.05 178.86 175.30 177.39 14,576,890 -0.56(-0.31%)
Sep 20, 2017 180.02 180.50 176.15 177.95 15,392,645 -2.12(-1.18%)
Sep 19, 2017 180.69 180.87 179.25 180.07 14,744,415 +0.09(+0.05%)
Sep 18, 2017 178.89 180.29 177.75 179.98 22,914,339 +3.28(+1.86%)
Sep 15, 2017 177.90 179.75 176.70 176.70 26,567,550 -0.40(-0.23%)
Sep 14, 2017 177.54 179.93 176.02 177.10 22,813,094 -1.87(-1.04%)
Sep 13, 2017 175.75 179.10 175.56 178.97 22,047,164 +3.66(+2.09%)
Sep 12, 2017 174.89 175.62 173.37 175.31 15,622,534 +1.25(+0.72%)
Sep 11, 2017 171.50 174.20 171.50 174.06 18,239,745 +5.06(+2.99%)
Sep 08, 2017 169.99 171.22 168.93 169.00 12,345,308 -1.48(-0.87%)
Sep 07, 2017 169.26 170.97 168.00 170.48 15,130,111 +2.34(+1.39%)
Sep 06, 2017 170.17 171.11 167.00 168.14 19,986,797 -1.78(-1.05%)
Sep 05, 2017 169.47 171.93 168.74 169.92 15,019,661 -1.12(-0.65%)
Sep 01, 2017 171.99 172.39 170.65 171.04 11,166,595 -0.70(-0.41%)
Aug 31, 2017 172.54 172.89 170.25 171.74 16,484,080 +0.49(+0.29%)
Aug 30, 2017 169.15 172.39 169.15 171.25 17,759,770 +3.84(+2.29%)
Aug 29, 2017 165.15 169.23 164.35 167.41 19,579,861 -0.89(-0.53%)
Aug 28, 2017 171.15 171.34 167.06 168.30 24,593,103 -3.44(-2.00%)
Aug 25, 2017 174.94 171.11 171.74 24,184,674 -3.26(-1.86%)
Aug 24, 2017 177.00 177.00 174.30 175.00 20,785,759 -0.80(-0.46%)
Aug 23, 2017 172.90 176.20 172.75 175.80 21,931,460 +1.34(+0.77%)
Aug 22, 2017 170.02 174.77 169.64 174.46 24,467,001 +5.21(+3.08%)
Aug 21, 2017 170.60 166.98 169.25 22,336,928 +1.75(+1.04%)
Aug 18, 2017 165.36 169.50 164.10 167.50 31,492,502 +3.58(+2.18%)
Aug 17, 2017 166.12 167.98 163.51 163.92 56,811,826 +4.42(+2.77%)
Aug 16, 2017 160.00 160.35 158.54 159.50 21,273,859 +1.75(+1.11%)
Aug 15, 2017 155.74 158.32 154.02 157.75 18,628,648 +3.14(+2.03%)
Aug 14, 2017 154.77 155.08 153.10 154.61 14,583,999 +2.91(+1.92%)
Aug 11, 2017 150.51 152.57 147.52 151.70 22,327,427 -0.07(-0.05%)
Aug 10, 2017 156.20 156.50 151.25 151.77 19,296,491 -5.72(-3.63%)
Aug 09, 2017 156.05 157.71 155.20 157.49 11,016,313 -0.01(-0.01%)
Aug 08, 2017 158.56 159.84 156.80 157.50 15,433,025 -1.34(-0.84%)
Aug 07, 2017 154.83 158.99 154.37 158.84 15,895,780 +5.51(+3.59%)
Aug 04, 2017 154.32 154.32 152.16 153.33 10,035,631 +0.01(+0.01%)
Aug 03, 2017 152.10 153.80 149.60 153.32 12,425,771 +1.41(+0.93%)
Aug 02, 2017 155.47 155.75 149.10 151.91 19,523,460 -2.82(-1.82%)
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