Alibaba Group Holding Ltd (NY: BABA )

177.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 212.76 214.53 212.06 213.96 10,401,476 +1.22(+0.57%)
May 27, 2021 214.17 215.46 212.53 212.74 18,664,735 +0.96(+0.45%)
May 26, 2021 212.30 213.75 211.54 211.78 9,395,205 +0.65(+0.31%)
May 25, 2021 212.83 214.05 211.01 211.13 14,100,008 +0.69(+0.33%)
May 24, 2021 210.03 212.01 208.70 210.44 15,872,199 -0.62(-0.29%)
May 21, 2021 215.23 215.89 209.87 211.06 22,825,569 -5.93(-2.73%)
May 20, 2021 212.99 217.63 212.63 216.99 19,114,559 +4.45(+2.09%)
May 19, 2021 210.98 212.91 210.12 212.54 17,023,874 -1.18(-0.55%)
May 18, 2021 212.50 215.17 211.42 213.72 19,512,149 +2.67(+1.27%)
May 17, 2021 210.62 213.15 209.44 211.05 20,522,911 +1.54(+0.74%)
May 14, 2021 209.92 210.94 206.02 209.51 31,626,850 +3.43(+1.66%)
May 13, 2021 213.15 215.50 204.39 206.08 51,660,870 -13.82(-6.28%)
May 12, 2021 224.49 225.29 219.00 219.90 20,349,758 -1.48(-0.67%)
May 11, 2021 213.88 221.39 213.00 221.38 13,877,892 +1.85(+0.84%)
May 10, 2021 222.87 222.87 218.56 219.53 17,264,790 -5.78(-2.57%)
May 07, 2021 227.90 228.79 225.05 225.31 10,550,047 -1.11(-0.49%)
May 06, 2021 227.11 228.44 222.88 226.42 12,241,905 -0.36(-0.16%)
May 05, 2021 228.00 229.30 226.73 226.78 10,009,478 -1.12(-0.49%)
May 04, 2021 230.25 231.48 225.45 227.90 13,259,000 -2.81(-1.22%)
May 03, 2021 231.27 236.17 230.41 230.71 13,616,009 -0.24(-0.10%)
Apr 30, 2021 231.77 233.85 230.51 230.95 9,326,300 -3.23(-1.38%)
Apr 29, 2021 237.79 238.05 232.60 234.18 9,545,142 -2.54(-1.07%)
Apr 28, 2021 237.57 239.22 236.33 236.72 9,205,568 +0.80(+0.34%)
Apr 27, 2021 233.44 236.93 232.08 235.92 11,645,503 +3.22(+1.38%)
Apr 26, 2021 231.50 233.49 230.82 232.70 7,787,648 +0.62(+0.27%)
Apr 23, 2021 230.65 233.00 230.51 232.08 8,972,000 +2.73(+1.19%)
Apr 22, 2021 228.76 234.00 227.82 229.35 11,979,146 -0.09(-0.04%)
Apr 21, 2021 229.33 229.49 226.07 229.44 14,297,500 -0.44(-0.19%)
Apr 20, 2021 232.87 234.63 228.43 229.88 12,083,114 -4.90(-2.09%)
Apr 19, 2021 237.44 238.42 232.81 234.78 11,210,099 -3.91(-1.64%)
Apr 16, 2021 241.89 241.89 237.82 238.69 14,418,700 -0.40(-0.17%)
Apr 15, 2021 240.00 240.95 238.13 239.09 11,284,950 -0.14(-0.06%)
Apr 14, 2021 244.37 245.09 238.65 239.23 12,396,700 -2.66(-1.10%)
Apr 13, 2021 243.66 245.69 239.69 241.89 20,785,339 -2.12(-0.87%)
Apr 12, 2021 237.89 244.91 236.65 244.01 57,432,025 +20.70(+9.27%)
Apr 09, 2021 224.85 225.07 221.32 223.31 19,763,000 -4.93(-2.16%)
Apr 08, 2021 228.50 229.42 226.62 228.24 12,208,515 +2.82(+1.25%)
Apr 07, 2021 226.11 228.19 224.80 225.42 18,022,108 -5.15(-2.23%)
Apr 06, 2021 226.03 232.00 225.74 230.57 18,084,017 +5.27(+2.34%)
Apr 05, 2021 226.53 226.57 222.52 225.30 14,940,266 +0.94(+0.42%)
Apr 01, 2021 230.68 231.25 223.50 224.36 23,497,400 -2.37(-1.05%)
Mar 31, 2021 229.89 231.52 226.47 226.73 16,803,809 -2.52(-1.10%)
Mar 30, 2021 229.27 230.45 226.64 229.25 14,820,611 -2.61(-1.13%)
Mar 29, 2021 225.49 232.38 225.10 231.86 18,026,654 +4.60(+2.02%)
Mar 26, 2021 222.00 229.24 220.42 227.26 22,030,700 +4.54(+2.04%)
Mar 25, 2021 225.00 229.24 222.50 222.72 24,799,639 -6.87(-2.99%)
Mar 24, 2021 236.83 237.30 229.24 229.59 15,933,254 -8.08(-3.40%)
Mar 23, 2021 237.30 241.12 235.50 237.67 12,292,987 +0.55(+0.23%)
Mar 22, 2021 235.85 238.53 235.00 237.12 12,061,064 -2.67(-1.11%)
Mar 19, 2021 239.66 241.60 236.88 239.79 15,959,600 +3.36(+1.42%)
Mar 18, 2021 238.56 239.50 235.56 236.43 14,827,297 +3.09(+1.32%)
Mar 17, 2021 226.50 235.63 225.81 233.34 16,943,292 +6.41(+2.82%)
Mar 16, 2021 228.07 229.85 225.53 226.93 19,324,236 -3.35(-1.45%)
Mar 15, 2021 228.41 230.45 226.26 230.28 14,509,088 -1.59(-0.69%)
Mar 12, 2021 233.70 235.45 229.71 231.87 17,778,400 -8.93(-3.71%)
Mar 11, 2021 237.20 241.72 235.00 240.80 15,144,789 +6.50(+2.77%)
Mar 10, 2021 240.22 241.32 233.64 234.30 10,480,688 -3.84(-1.61%)
Mar 09, 2021 233.38 238.74 233.07 238.14 15,265,493 +11.45(+5.05%)
Mar 08, 2021 229.02 230.81 226.53 226.69 17,106,777 -7.20(-3.08%)
Mar 05, 2021 235.42 236.43 228.34 233.89 15,988,300 +3.39(+1.47%)
Mar 04, 2021 235.00 236.37 228.36 230.50 22,912,542 -5.77(-2.44%)
Mar 03, 2021 237.50 239.61 234.45 236.27 13,547,681 +1.85(+0.79%)
Mar 02, 2021 238.79 241.20 234.27 234.42 14,619,845 -7.27(-3.01%)
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.