Alibaba Group Holding Ltd (NY: BABA )

152.01 USD +1.83 (+1.22%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 151.58 152.58 149.57 150.18 19,477,003 -1.31(-0.86%)
Sep 20, 2021 154.40 155.14 149.09 151.49 36,139,040 -8.56(-5.35%)
Sep 17, 2021 158.48 160.38 158.09 160.05 25,543,398 +3.79(+2.43%)
Sep 16, 2021 154.92 157.64 153.67 156.26 24,341,320 -1.60(-1.01%)
Sep 15, 2021 157.95 158.03 153.92 157.86 31,787,046 -2.29(-1.43%)
Sep 14, 2021 162.86 163.07 159.48 160.15 20,916,718 -5.26(-3.18%)
Sep 13, 2021 164.49 166.86 163.03 165.41 15,451,446 -2.69(-1.60%)
Sep 10, 2021 171.20 171.64 167.61 168.10 15,064,428 +0.78(+0.47%)
Sep 09, 2021 167.30 169.04 165.58 167.32 17,294,020 -3.39(-1.99%)
Sep 08, 2021 174.25 174.37 169.26 170.71 18,975,787 -4.45(-2.54%)
Sep 07, 2021 174.15 176.84 173.37 175.16 24,596,388 +4.86(+2.85%)
Sep 03, 2021 169.52 172.06 168.88 170.30 16,440,648 -1.70(-0.99%)
Sep 02, 2021 178.01 178.18 171.67 172.00 29,344,354 -1.28(-0.74%)
Sep 01, 2021 169.56 174.79 169.49 173.28 29,534,478 +6.29(+3.77%)
Aug 31, 2021 167.70 169.00 166.14 166.99 24,615,640 +4.70(+2.90%)
Aug 30, 2021 160.17 163.29 158.23 162.29 23,755,547 +2.82(+1.77%)
Aug 27, 2021 159.99 161.77 158.56 159.47 31,718,183 -5.77(-3.49%)
Aug 26, 2021 167.46 168.45 164.82 165.24 18,800,101 -3.86(-2.28%)
Aug 25, 2021 168.70 168.70 166.08 169.10 26,041,616 -2.60(-1.51%)
Aug 24, 2021 169.04 174.15 168.17 171.70 62,843,283 +10.64(+6.61%)
Aug 23, 2021 159.28 161.47 152.90 161.06 88,635,037 +3.10(+1.96%)
Aug 20, 2021 164.12 166.93 155.50 157.96 75,949,367 -2.59(-1.61%)
Aug 19, 2021 166.70 167.26 159.51 160.55 66,625,668 -11.80(-6.85%)
Aug 18, 2021 174.10 175.36 172.11 172.35 34,308,688 -1.38(-0.79%)
Aug 17, 2021 175.92 177.89 173.15 173.73 40,536,423 -8.98(-4.91%)
Aug 16, 2021 185.00 186.26 181.51 182.71 21,036,961 -5.91(-3.13%)
Aug 13, 2021 188.61 189.26 186.71 188.62 15,381,928 -3.04(-1.59%)
Aug 12, 2021 191.17 192.98 189.68 191.66 12,880,061 -3.20(-1.64%)
Aug 11, 2021 196.60 196.92 194.73 194.86 8,980,222 -0.87(-0.44%)
Aug 10, 2021 197.27 198.45 195.07 195.73 9,977,614 +0.48(+0.25%)
Aug 09, 2021 194.58 195.50 192.82 195.25 14,654,824 -1.14(-0.58%)
Aug 06, 2021 199.25 199.31 195.68 196.39 11,970,635 -2.89(-1.45%)
Aug 05, 2021 199.27 200.29 197.64 199.28 9,876,457 -1.43(-0.71%)
Aug 04, 2021 197.49 203.27 196.91 200.71 22,331,882 +3.33(+1.69%)
Aug 03, 2021 195.01 197.44 192.00 197.38 20,097,809 -2.71(-1.35%)
Aug 02, 2021 196.27 202.07 196.25 200.09 17,873,340 +4.90(+2.51%)
Jul 30, 2021 190.58 196.04 190.49 195.19 17,250,708 -2.35(-1.19%)
Jul 29, 2021 201.04 201.14 194.91 197.54 23,338,693 +1.53(+0.78%)
Jul 28, 2021 190.23 198.00 189.76 196.01 34,517,431 +9.94(+5.34%)
Jul 27, 2021 183.59 186.90 179.67 186.07 59,242,733 -5.69(-2.97%)
Jul 26, 2021 198.37 198.57 190.88 191.76 55,734,382 -14.77(-7.15%)
Jul 23, 2021 206.29 206.89 203.56 206.53 25,540,005 -7.51(-3.51%)
Jul 22, 2021 212.64 216.39 212.60 214.04 10,559,380 +2.96(+1.40%)
Jul 21, 2021 209.15 211.85 208.42 211.08 7,657,230 +0.49(+0.23%)
Jul 20, 2021 209.00 211.50 207.47 210.59 9,980,438 +1.68(+0.80%)
Jul 19, 2021 206.29 209.08 203.24 208.91 15,860,538 -3.19(-1.50%)
Jul 16, 2021 214.85 215.20 211.46 212.10 11,150,281 -2.66(-1.24%)
Jul 15, 2021 215.11 216.60 213.16 214.76 14,275,025 +3.26(+1.54%)
Jul 14, 2021 215.50 216.35 211.03 211.50 19,479,331 +1.99(+0.95%)
Jul 13, 2021 209.23 212.81 208.19 209.51 17,374,716 +4.03(+1.96%)
Jul 12, 2021 203.90 206.46 203.02 205.48 11,253,079 -0.46(-0.22%)
Jul 09, 2021 202.05 207.27 201.50 205.94 16,917,294 +6.09(+3.05%)
Jul 08, 2021 201.71 202.28 198.26 199.85 34,017,909 -8.15(-3.92%)
Jul 07, 2021 211.61 212.05 207.82 208.00 18,328,514 -3.60(-1.70%)
Jul 06, 2021 215.32 215.40 209.37 211.60 23,710,354 -6.15(-2.82%)
Jul 02, 2021 219.16 219.50 216.46 217.75 12,998,070 -4.12(-1.86%)
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.