Alibaba Group Holding Ltd (NY: BABA )

272.22 USD -1.60 (-0.58%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 269.10 274.22 266.40 273.82 9,068,916 +1.41(+0.52%)
Sep 18, 2020 275.98 277.27 270.55 272.41 11,753,400 -3.31(-1.20%)
Sep 17, 2020 273.11 275.90 272.32 275.72 8,013,173 -2.42(-0.87%)
Sep 16, 2020 281.03 283.61 278.00 278.14 9,587,455 +0.18(+0.06%)
Sep 15, 2020 278.00 279.10 274.80 277.96 8,286,003 +3.86(+1.41%)
Sep 14, 2020 275.36 276.29 271.76 274.10 7,871,708 +2.49(+0.92%)
Sep 11, 2020 272.63 274.53 268.12 271.61 9,412,800 +4.06(+1.52%)
Sep 10, 2020 274.90 277.10 267.40 267.55 10,672,953 -5.60(-2.05%)
Sep 09, 2020 274.45 275.64 270.88 273.15 9,456,588 +3.13(+1.16%)
Sep 08, 2020 270.23 273.97 266.59 270.02 12,722,425 -11.37(-4.04%)
Sep 04, 2020 279.60 283.78 267.39 281.39 15,885,800 -1.11(-0.39%)
Sep 03, 2020 289.00 290.73 278.16 282.50 16,734,721 -14.25(-4.80%)
Sep 02, 2020 299.00 299.00 289.79 296.75 12,632,967 -1.25(-0.42%)
Sep 01, 2020 289.20 298.00 288.87 298.00 13,802,227 +10.97(+3.82%)
Aug 31, 2020 288.62 289.19 283.61 287.03 13,249,657 -1.97(-0.68%)
Aug 28, 2020 285.09 289.50 283.57 289.00 9,689,600 +4.83(+1.70%)
Aug 27, 2020 290.17 290.25 282.10 284.17 14,798,739 -7.79(-2.67%)
Aug 26, 2020 289.26 292.48 284.10 291.96 19,517,331 +5.96(+2.08%)
Aug 25, 2020 278.06 289.12 276.04 286.00 27,522,910 +9.98(+3.62%)
Aug 24, 2020 273.24 276.97 271.62 276.02 22,463,606 +10.22(+3.84%)
Aug 21, 2020 259.03 267.43 258.31 265.80 25,648,200 +7.83(+3.04%)
Aug 20, 2020 256.89 258.88 254.18 257.97 21,442,785 -2.62(-1.01%)
Aug 19, 2020 260.89 261.29 257.38 260.59 14,056,444 +1.39(+0.54%)
Aug 18, 2020 258.71 261.42 256.06 259.20 13,254,249 +2.24(+0.87%)
Aug 17, 2020 253.00 257.38 250.09 256.96 9,753,379 +2.99(+1.18%)
Aug 14, 2020 255.49 255.77 251.64 253.97 7,876,400 +0.25(+0.10%)
Aug 13, 2020 256.39 256.97 252.88 253.72 8,784,844 -1.47(-0.58%)
Aug 12, 2020 249.25 256.08 248.68 255.19 11,115,653 +6.77(+2.73%)
Aug 11, 2020 251.29 252.88 247.83 248.42 10,676,920 +0.29(+0.12%)
Aug 10, 2020 249.34 251.75 246.10 248.13 13,621,700 -3.97(-1.57%)
Aug 07, 2020 257.41 257.76 247.57 252.10 22,529,600 -13.58(-5.11%)
Aug 06, 2020 263.42 265.70 259.20 265.68 10,355,352 +0.77(+0.29%)
Aug 05, 2020 263.74 265.98 261.76 264.91 10,722,835 +2.71(+1.03%)
Aug 04, 2020 260.08 262.56 258.82 262.20 10,987,948 +4.26(+1.65%)
Aug 03, 2020 254.00 260.65 254.00 257.94 11,532,891 +6.92(+2.76%)
Jul 31, 2020 254.20 254.40 248.10 251.02 12,310,600 -1.72(-0.68%)
Jul 30, 2020 251.70 253.86 249.62 252.74 7,015,171 +0.29(+0.11%)
Jul 29, 2020 250.34 254.30 250.10 252.45 11,487,260 +3.40(+1.37%)
Jul 28, 2020 251.15 251.65 248.53 249.05 9,870,935 -1.81(-0.72%)
Jul 27, 2020 247.11 252.87 245.81 250.86 18,961,556 +1.86(+0.75%)
Jul 24, 2020 244.96 249.48 241.89 249.00 17,221,400 -2.88(-1.14%)
Jul 23, 2020 252.10 257.66 248.69 251.88 25,706,433 +0.18(+0.07%)
Jul 22, 2020 255.76 256.27 249.60 251.70 19,673,118 -6.20(-2.40%)
Jul 21, 2020 261.21 261.92 256.52 257.90 17,127,615 +3.09(+1.21%)
Jul 20, 2020 256.45 257.67 252.43 254.81 19,011,040 +7.67(+3.10%)
Jul 17, 2020 246.55 247.93 244.48 247.14 18,752,900 +4.64(+1.91%)
Jul 16, 2020 241.77 245.05 240.74 242.50 18,026,405 -6.71(-2.69%)
Jul 15, 2020 251.48 252.50 246.54 249.21 12,610,508 +0.63(+0.25%)
Jul 14, 2020 246.57 249.75 241.23 248.58 19,756,302 -3.09(-1.23%)
Jul 13, 2020 261.45 265.66 250.68 251.67 21,547,353 -9.34(-3.58%)
Jul 10, 2020 260.21 261.90 255.71 261.01 20,335,000 -0.57(-0.22%)
Jul 09, 2020 265.55 268.00 255.91 261.58 36,772,864 +3.66(+1.42%)
Jul 08, 2020 244.86 258.49 244.02 257.92 39,908,494 +21.41(+9.05%)
Jul 07, 2020 241.01 241.30 236.13 236.51 16,484,067 -3.49(-1.45%)
Jul 06, 2020 233.31 240.48 232.82 240.00 33,661,048 +16.40(+7.33%)
Jul 02, 2020 221.85 225.02 220.06 223.60 18,128,600 +7.65(+3.54%)
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.