Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.39 +0.80 (+1.12%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 81.13 81.55 79.37 80.21 14,395,665 -1.14(-1.41%)
Apr 29, 2015 82.94 83.28 80.56 81.36 21,376,290 -2.60(-3.09%)
Apr 28, 2015 84.41 84.44 82.71 83.95 11,255,820 +0.18(+0.21%)
Apr 27, 2015 84.40 85.13 83.53 83.77 17,663,092 +0.33(+0.39%)
Apr 24, 2015 81.78 83.86 81.70 83.45 21,341,464 +2.26(+2.78%)
Apr 23, 2015 80.79 81.65 80.54 81.19 11,627,992 +0.23(+0.28%)
Apr 22, 2015 81.68 81.74 80.44 80.96 13,488,728 -0.37(-0.45%)
Apr 21, 2015 81.76 81.82 81.05 81.33 10,186,853 +0.22(+0.27%)
Apr 20, 2015 81.16 81.59 80.44 81.11 13,650,941 +0.30(+0.37%)
Apr 17, 2015 81.98 82.15 80.53 80.81 23,098,158 -2.13(-2.57%)
Apr 16, 2015 84.02 84.27 82.78 82.94 12,204,842 -0.60(-0.72%)
Apr 15, 2015 83.95 84.23 83.04 83.55 12,388,245 -0.33(-0.39%)
Apr 14, 2015 83.51 84.00 82.42 83.87 11,972,697 +0.71(+0.85%)
Apr 13, 2015 84.03 84.57 82.71 83.16 16,007,857 -0.30(-0.35%)
Apr 10, 2015 85.53 85.54 83.03 83.46 18,546,272 -1.54(-1.81%)
Apr 09, 2015 85.88 86.53 84.07 85.00 28,171,804 +0.74(+0.88%)
Apr 08, 2015 82.20 84.41 81.96 84.26 26,504,930 +3.14(+3.87%)
Apr 07, 2015 80.85 81.85 80.79 81.12 9,565,154 +0.38(+0.48%)
Apr 06, 2015 80.96 81.49 80.53 80.73 12,978,511 -0.45(-0.56%)
Apr 02, 2015 81.78 81.19 81.19 81.19 20,135,282 -0.08(-0.10%)
Apr 01, 2015 82.26 82.46 81.09 81.27 15,096,090 -0.87(-1.06%)
Mar 31, 2015 82.53 83.33 82.10 82.14 11,970,966 -0.65(-0.79%)
Mar 30, 2015 83.90 84.02 82.64 82.79 10,154,090 -0.67(-0.80%)
Mar 27, 2015 83.66 84.01 82.23 83.46 9,834,204 +0.40(+0.49%)
Mar 26, 2015 82.10 83.87 81.86 83.05 12,366,492 +0.41(+0.50%)
Mar 25, 2015 82.83 83.36 81.57 82.64 13,685,755 +0.12(+0.14%)
Mar 24, 2015 83.23 83.38 81.30 82.52 14,734,936 -0.61(-0.74%)
Mar 23, 2015 84.12 84.40 83.09 83.13 11,328,286 -0.94(-1.12%)
Mar 20, 2015 85.18 85.65 83.96 84.07 21,466,200 -0.53(-0.63%)
Mar 19, 2015 83.98 85.89 83.87 84.60 30,862,914 +1.13(+1.36%)
Mar 18, 2015 82.76 84.81 82.20 83.47 36,137,272 +0.09(+0.11%)
Mar 17, 2015 82.90 83.97 82.40 83.38 17,862,990 +0.49(+0.60%)
Mar 16, 2015 80.92 84.07 80.85 82.89 17,131,590 +2.11(+2.61%)
Mar 13, 2015 80.72 80.83 79.70 80.77 12,833,489 -0.06(-0.07%)
Mar 12, 2015 81.01 81.80 80.45 80.83 11,380,518 -0.07(-0.09%)
Mar 11, 2015 81.90 82.27 80.11 80.90 12,937,161 -0.97(-1.18%)
Mar 10, 2015 80.01 82.05 79.58 81.87 13,990,878 +0.43(+0.53%)
Mar 09, 2015 83.23 83.23 80.40 81.44 17,846,174 -1.85(-2.22%)
Mar 06, 2015 84.60 84.86 82.94 83.28 10,817,196 -1.68(-1.97%)
Mar 05, 2015 84.61 85.13 82.90 84.96 18,728,028 +0.60(+0.71%)
Mar 04, 2015 79.21 84.69 80.50 84.36 37,010,668 +3.86(+4.79%)
Mar 03, 2015 81.85 82.15 79.77 80.50 39,715,980 -2.39(-2.88%)
Mar 02, 2015 83.87 83.89 82.64 82.89 11,358,602 -1.11(-1.32%)
Feb 27, 2015 84.81 85.41 83.87 83.99 8,489,767 -0.25(-0.29%)
Feb 26, 2015 85.77 86.00 84.07 84.24 8,878,243 -0.81(-0.95%)
Feb 25, 2015 83.26 85.68 83.24 85.05 13,815,254 +1.48(+1.77%)
Feb 24, 2015 84.40 84.40 82.77 83.57 16,043,340 -0.77(-0.91%)
Feb 23, 2015 85.36 85.53 84.12 84.34 9,478,883 -1.15(-1.35%)
Feb 20, 2015 86.09 86.13 85.23 85.49 7,926,870 -0.25(-0.29%)
Feb 19, 2015 85.66 86.70 85.56 85.74 7,672,528 +0.15(+0.17%)
Feb 18, 2015 85.94 86.27 85.35 85.59 7,516,311 -0.11(-0.13%)
Feb 17, 2015 87.60 87.81 85.55 85.70 15,389,151 -2.17(-2.47%)
Feb 13, 2015 87.03 87.87 87.87 87.87 14,862,339 +1.92(+2.24%)
Feb 12, 2015 84.46 87.13 84.42 85.94 15,359,030 +1.09(+1.28%)
Feb 11, 2015 86.42 86.54 84.68 84.86 12,498,698 -1.24(-1.44%)
Feb 10, 2015 85.86 86.31 85.37 86.10 12,190,546 +1.24(+1.47%)
Feb 09, 2015 84.69 85.60 84.34 84.86 12,258,567 +0.32(+0.37%)
Feb 06, 2015 85.95 86.24 84.29 84.54 17,869,110 -1.30(-1.52%)
Feb 05, 2015 88.39 88.65 84.96 85.85 29,271,394 -2.96(-3.33%)
Feb 04, 2015 89.78 90.66 88.29 88.81 14,799,295 -0.60(-0.67%)
Feb 03, 2015 90.43 90.43 88.71 89.41 13,681,479 +0.47(+0.53%)
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.