Alibaba Group Holding Ltd (NY: BABA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	134.77	140.28	134.34	138.35	20,480,186	+1.21(+0.88%)
Mar 12, 2025	138.40	138.95	135.28	137.14	23,860,520	-1.88(-1.35%)
Mar 11, 2025	138.16	141.33	136.04	139.02	29,526,096	+6.48(+4.89%)
Mar 10, 2025	136.00	137.95	131.00	132.54	33,440,424	-8.08(-5.75%)
Mar 07, 2025	142.92	145.36	139.38	140.62	31,949,176	+0.67(+0.48%)
Mar 06, 2025	142.20	144.76	138.09	139.95	35,390,904	-1.08(-0.77%)
Mar 05, 2025	134.37	141.83	133.34	141.03	37,016,428	+11.18(+8.61%)
Mar 04, 2025	129.60	132.10	126.10	129.85	25,238,298	-0.96(-0.73%)
Mar 03, 2025	134.01	134.72	129.56	130.81	22,441,684	-1.70(-1.28%)
Feb 28, 2025	130.95	133.95	130.14	132.51	24,866,688	-4.04(-2.96%)
Feb 27, 2025	138.68	140.10	135.87	136.55	23,731,536	-2.53(-1.82%)
Feb 26, 2025	140.00	141.95	138.29	139.08	40,661,280	+5.07(+3.78%)
Feb 25, 2025	132.79	134.47	130.75	134.01	38,715,392	+4.97(+3.85%)
Feb 24, 2025	135.80	135.80	128.44	129.04	73,968,888	-14.71(-10.23%)
Feb 21, 2025	141.60	145.30	141.10	143.75	73,892,176	+7.78(+5.72%)
Feb 20, 2025	137.81	144.51	131.41	135.97	118,721,232	+10.18(+8.09%)
Feb 19, 2025	126.00	127.70	124.95	125.79	34,966,728	-1.11(-0.87%)
Feb 18, 2025	127.74	129.02	125.61	126.90	42,049,224	+2.17(+1.74%)
Feb 14, 2025	126.59	126.80	120.50	124.73	52,737,632	+5.19(+4.34%)
Feb 13, 2025	115.33	119.57	114.76	119.54	34,389,004	+1.21(+1.02%)
Feb 12, 2025	115.82	119.81	114.97	118.33	43,981,828	+5.55(+4.92%)
Feb 11, 2025	113.96	115.54	111.00	112.78	54,914,664	+1.46(+1.31%)
Feb 10, 2025	107.32	111.65	106.70	111.32	42,374,144	+7.81(+7.55%)
Feb 07, 2025	104.46	107.51	103.00	103.51	39,538,212	+3.13(+3.12%)
Feb 06, 2025	101.25	101.74	99.86	100.38	12,754,801	+1.10(+1.11%)
Feb 05, 2025	100.17	101.82	99.03	99.28	17,001,342	-3.07(-3.00%)
Feb 04, 2025	100.59	103.61	99.68	102.35	29,849,068	+3.74(+3.79%)
Feb 03, 2025	96.50	101.87	96.07	98.61	29,235,128	-0.23(-0.23%)
Jan 31, 2025	102.00	102.50	98.00	98.84	36,512,568	-3.90(-3.80%)
Jan 30, 2025	97.30	103.67	97.14	102.74	45,874,292	+6.02(+6.22%)
Jan 29, 2025	99.39	101.28	96.45	96.72	75,314,576	+0.69(+0.72%)
Jan 28, 2025	90.94	96.43	89.90	96.03	31,065,618	+6.04(+6.71%)
Jan 27, 2025	90.59	91.43	89.22	89.99	26,073,298	+0.85(+0.95%)
Jan 24, 2025	86.71	89.19	86.48	89.14	18,791,028	+3.04(+3.53%)
Jan 23, 2025	85.80	86.20	84.96	86.10	9,208,516	-0.30(-0.35%)
Jan 22, 2025	85.00	86.54	84.42	86.40	10,330,657	+1.02(+1.19%)
Jan 21, 2025	86.87	86.90	84.92	85.38	17,028,842	+0.26(+0.31%)
Jan 17, 2025	83.20	85.59	83.03	85.12	21,146,672	+2.69(+3.26%)
Jan 16, 2025	82.02	82.59	81.82	82.43	7,554,611	-0.01(-0.01%)
Jan 15, 2025	82.63	82.79	82.15	82.44	11,661,839	+0.76(+0.93%)
Jan 14, 2025	82.39	82.65	81.49	81.68	8,762,642	+1.14(+1.42%)
Jan 13, 2025	80.15	81.08	80.06	80.54	10,704,938	+0.01(+0.01%)
Jan 10, 2025	82.25	82.25	80.40	80.53	15,393,910	-3.16(-3.78%)
Jan 08, 2025	83.09	83.79	82.72	83.69	9,662,016	-0.79(-0.94%)
Jan 07, 2025	84.31	85.11	83.78	84.48	11,120,626	-1.04(-1.22%)
Jan 06, 2025	86.55	87.36	85.08	85.52	18,059,576	-0.02(-0.02%)
Jan 03, 2025	85.10	85.55	84.76	85.54	7,689,716	+0.59(+0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.