Alibaba Group Holding Ltd (NY: BABA )

177.18 USD +0.18 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 164.90 165.66 163.30 164.76 10,486,400 -1.56(-0.94%)
Sep 27, 2018 166.39 167.05 164.92 166.32 12,686,397 +0.92(+0.56%)
Sep 26, 2018 165.52 167.39 164.87 165.40 13,586,084 +1.15(+0.70%)
Sep 25, 2018 164.05 165.44 162.83 164.25 9,583,197 +1.09(+0.67%)
Sep 24, 2018 162.81 163.40 160.10 163.16 13,121,466 -1.47(-0.89%)
Sep 21, 2018 169.46 169.84 164.50 164.63 22,081,900 -1.25(-0.75%)
Sep 20, 2018 166.89 167.70 164.72 165.88 22,814,562 +3.25(+2.00%)
Sep 19, 2018 158.82 163.13 158.82 162.63 23,019,777 +5.98(+3.82%)
Sep 18, 2018 156.88 159.40 155.52 156.65 27,231,156 -2.24(-1.41%)
Sep 17, 2018 161.50 161.65 158.29 158.89 20,385,542 -5.85(-3.55%)
Sep 14, 2018 167.88 168.00 163.38 164.74 23,417,700 -0.79(-0.48%)
Sep 13, 2018 165.41 167.22 164.01 165.53 25,682,241 +4.07(+2.52%)
Sep 12, 2018 158.20 162.82 156.18 161.46 32,482,722 +4.00(+2.54%)
Sep 11, 2018 153.18 158.45 152.85 157.46 25,899,637 +1.10(+0.70%)
Sep 10, 2018 158.59 160.72 155.00 156.36 39,081,787 -6.01(-3.70%)
Sep 07, 2018 159.95 164.61 159.51 162.37 19,452,300 +2.50(+1.56%)
Sep 06, 2018 164.16 166.48 158.67 159.87 33,045,222 -4.36(-2.65%)
Sep 05, 2018 167.48 168.28 162.03 164.23 35,688,675 -6.21(-3.64%)
Sep 04, 2018 173.50 173.95 169.00 170.44 23,447,531 -4.57(-2.61%)
Aug 31, 2018 175.01 175.01 175.01 0 +0.41(+0.23%)
Aug 30, 2018 177.33 178.10 174.12 174.60 17,079,453 -3.90(-2.18%)
Aug 29, 2018 179.35 179.66 176.83 178.50 11,904,067 +0.31(+0.17%)
Aug 28, 2018 182.15 182.38 177.50 178.19 15,310,506 -2.46(-1.36%)
Aug 27, 2018 177.10 180.88 176.22 180.65 23,524,547 +6.42(+3.68%)
Aug 24, 2018 175.00 176.37 172.45 174.23 30,442,800 +2.00(+1.16%)
Aug 23, 2018 184.97 186.50 171.91 172.23 78,795,344 -5.62(-3.16%)
Aug 22, 2018 178.15 179.74 175.50 177.85 27,091,866 -0.07(-0.04%)
Aug 21, 2018 177.63 179.67 176.97 177.92 20,315,044 +1.63(+0.92%)
Aug 20, 2018 175.22 178.86 174.36 176.29 25,895,896 +3.51(+2.03%)
Aug 17, 2018 172.52 174.20 168.38 172.78 24,695,300 +0.79(+0.46%)
Aug 16, 2018 172.33 175.70 171.57 171.99 34,256,691 +2.16(+1.27%)
Aug 15, 2018 167.11 169.85 165.39 169.83 41,269,892 -2.70(-1.56%)
Aug 14, 2018 175.14 176.20 170.77 172.53 38,503,459 -5.15(-2.90%)
Aug 13, 2018 179.65 180.65 177.00 177.68 14,678,655 -2.33(-1.29%)
Aug 10, 2018 175.57 180.45 174.75 180.01 22,049,100 +2.82(+1.59%)
Aug 09, 2018 179.31 180.63 176.76 177.19 35,216,219 -0.33(-0.19%)
Aug 08, 2018 180.00 180.18 176.55 177.52 21,144,297 -2.40(-1.33%)
Aug 07, 2018 180.29 183.00 179.74 179.92 20,614,648 +1.30(+0.73%)
Aug 06, 2018 180.70 180.86 177.49 178.62 35,414,519 -2.22(-1.23%)
Aug 03, 2018 184.15 184.50 180.08 180.84 18,185,000 -1.76(-0.96%)
Aug 02, 2018 181.54 182.90 179.78 182.60 20,967,950 -2.67(-1.44%)
Aug 01, 2018 186.00 189.06 183.96 185.27 14,367,194 -1.96(-1.05%)
Jul 31, 2018 186.40 188.95 183.99 187.23 16,999,247 +2.41(+1.30%)
Jul 30, 2018 190.22 190.59 182.06 184.82 19,891,864 -4.60(-2.43%)
Jul 27, 2018 196.10 196.27 186.93 189.42 19,916,500 -4.76(-2.45%)
Jul 26, 2018 193.21 196.12 192.62 194.18 13,872,005 -3.80(-1.92%)
Jul 25, 2018 198.35 190.14 197.98 20,775,040 +8.98(+4.75%)
Jul 24, 2018 190.19 193.07 188.35 189.00 18,412,893 +1.96(+1.05%)
Jul 23, 2018 187.18 187.81 184.80 187.04 10,990,860 -0.21(-0.11%)
Jul 20, 2018 189.49 189.50 186.61 187.25 12,812,654 -0.09(-0.05%)
Jul 19, 2018 188.68 189.66 186.87 187.34 13,369,934 -3.45(-1.81%)
Jul 18, 2018 192.45 193.23 189.93 190.79 10,795,658 -1.87(-0.97%)
Jul 17, 2018 188.65 192.95 187.90 192.66 13,263,415 +2.31(+1.21%)
Jul 16, 2018 189.57 191.37 189.15 190.35 12,202,563 +0.31(+0.16%)
Jul 13, 2018 191.61 192.12 189.30 190.04 12,557,906 -0.13(-0.07%)
Jul 12, 2018 190.77 192.58 190.06 190.17 17,414,029 +2.75(+1.47%)
Jul 11, 2018 188.60 190.00 187.42 187.42 15,944,000 -5.13(-2.66%)
Jul 10, 2018 192.89 195.13 191.48 192.55 12,572,304 -0.20(-0.10%)
Jul 09, 2018 194.45 194.69 190.87 192.75 15,459,251 +0.48(+0.25%)
Jul 06, 2018 186.01 192.49 185.55 192.27 17,035,621 +5.39(+2.88%)
Jul 05, 2018 187.17 187.44 182.90 186.88 18,406,632 +2.13(+1.15%)
Jul 03, 2018 184.75 184.75 184.75 0 -1.61(-0.86%)
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.