Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 228.70 230.75 227.45 227.89 9,451,670 -3.19(-1.38%)
Apr 29, 2021 234.64 234.89 229.51 231.07 9,673,454 -2.51(-1.07%)
Apr 28, 2021 234.42 236.05 233.19 233.58 9,329,315 +0.79(+0.34%)
Apr 27, 2021 230.34 233.79 229.00 232.79 11,802,050 +3.18(+1.38%)
Apr 26, 2021 228.43 230.39 227.76 229.61 7,892,335 +0.61(+0.27%)
Apr 23, 2021 227.59 229.91 227.45 229.00 9,092,608 +2.69(+1.19%)
Apr 22, 2021 225.73 230.90 224.80 226.31 12,140,178 -0.09(-0.04%)
Apr 21, 2021 226.29 226.45 223.07 226.40 14,489,697 -0.43(-0.19%)
Apr 20, 2021 229.78 231.52 225.40 226.83 12,245,543 -4.84(-2.09%)
Apr 19, 2021 234.29 235.26 229.72 231.67 11,360,793 -3.86(-1.64%)
Apr 16, 2021 238.68 238.68 234.66 235.52 14,612,526 -0.40(-0.17%)
Apr 15, 2021 236.82 237.75 234.97 235.92 11,436,650 -0.14(-0.06%)
Apr 14, 2021 241.13 241.84 235.48 236.06 12,563,345 -2.62(-1.10%)
Apr 13, 2021 240.43 242.43 236.51 238.68 21,064,750 -2.09(-0.87%)
Apr 12, 2021 234.74 241.66 233.51 240.77 58,204,064 +20.42(+9.27%)
Apr 09, 2021 221.87 222.09 218.38 220.35 20,028,668 -4.86(-2.16%)
Apr 08, 2021 225.47 226.38 223.61 225.21 12,372,630 +2.78(+1.25%)
Apr 07, 2021 223.11 225.16 221.82 222.43 18,264,374 -5.08(-2.23%)
Apr 06, 2021 223.03 228.92 222.75 227.51 18,327,114 +5.20(+2.34%)
Apr 05, 2021 223.53 223.56 219.57 222.31 15,141,103 +0.93(+0.42%)
Apr 01, 2021 227.62 228.18 220.53 221.38 23,813,268 -2.34(-1.05%)
Mar 31, 2021 226.84 228.45 223.47 223.72 17,029,696 -2.49(-1.10%)
Mar 30, 2021 226.23 227.39 223.63 226.21 15,019,840 -2.58(-1.13%)
Mar 29, 2021 222.50 229.30 222.11 228.78 18,268,980 +4.54(+2.02%)
Mar 26, 2021 219.06 226.20 217.50 224.25 22,326,852 +4.48(+2.04%)
Mar 25, 2021 222.02 226.20 219.55 219.77 25,133,014 -6.78(-2.99%)
Mar 24, 2021 233.69 234.15 226.20 226.54 16,147,456 -7.97(-3.40%)
Mar 23, 2021 234.15 237.92 232.38 234.52 12,458,238 +0.54(+0.23%)
Mar 22, 2021 232.72 235.37 231.88 233.97 12,223,197 -2.63(-1.11%)
Mar 19, 2021 236.48 238.40 233.74 236.61 16,174,140 +3.31(+1.42%)
Mar 18, 2021 235.40 236.32 232.44 233.29 15,026,615 +3.05(+1.32%)
Mar 17, 2021 223.50 232.50 222.81 230.25 17,171,056 +6.33(+2.82%)
Mar 16, 2021 225.04 226.80 222.54 223.92 19,584,006 -3.31(-1.45%)
Mar 15, 2021 225.38 227.39 223.26 227.22 14,704,129 -1.57(-0.69%)
Mar 12, 2021 230.59 232.33 226.66 228.79 18,017,390 -8.81(-3.71%)
Mar 11, 2021 234.05 238.51 231.88 237.61 15,348,375 +6.41(+2.77%)
Mar 10, 2021 237.03 238.12 230.54 231.19 10,621,576 -3.79(-1.61%)
Mar 09, 2021 230.28 235.57 229.98 234.98 15,470,702 +11.30(+5.05%)
Mar 08, 2021 225.98 227.75 223.53 223.68 17,336,736 -7.11(-3.08%)
Mar 05, 2021 232.30 233.29 225.31 230.79 16,203,225 +3.34(+1.47%)
Mar 04, 2021 231.88 233.24 225.33 227.44 23,220,548 -5.69(-2.44%)
Mar 03, 2021 234.35 236.43 231.34 233.14 13,729,798 +1.82(+0.79%)
Mar 02, 2021 235.62 238.00 231.16 231.31 14,816,375 -7.17(-3.01%)
Mar 01, 2021 238.03 239.57 236.09 238.48 14,139,898 +3.88(+1.65%)
Feb 26, 2021 241.38 241.65 234.50 234.61 17,705,452 -2.39(-1.01%)
Feb 25, 2021 246.68 247.02 236.89 236.99 18,102,892 -10.03(-4.06%)
Feb 24, 2021 248.66 248.66 244.81 247.02 12,975,920 -2.38(-0.95%)
Feb 23, 2021 244.03 251.52 238.41 249.40 16,184,578 -1.23(-0.49%)
Feb 22, 2021 254.57 256.02 250.63 250.63 14,567,570 -9.46(-3.64%)
Feb 19, 2021 262.52 265.82 259.36 260.09 14,916,255 -0.91(-0.35%)
Feb 18, 2021 261.71 262.65 258.85 261.00 15,566,802 -6.24(-2.33%)
Feb 17, 2021 267.30 268.71 264.26 267.24 13,402,619 +0.13(+0.05%)
Feb 16, 2021 267.40 270.65 266.81 267.11 16,919,876 +2.81(+1.06%)
Feb 12, 2021 265.52 266.67 262.16 264.30 9,480,756 -1.07(-0.40%)
Feb 11, 2021 265.19 270.62 263.66 265.36 15,486,823 +1.12(+0.43%)
Feb 10, 2021 265.14 266.81 261.09 264.24 13,226,273 +1.28(+0.49%)
Feb 09, 2021 259.51 263.66 259.06 262.95 12,590,286 +3.85(+1.49%)
Feb 08, 2021 261.46 261.49 258.35 259.11 10,864,910 -3.04(-1.16%)
Feb 05, 2021 261.10 262.92 259.72 262.15 11,166,719 -1.27(-0.48%)
Feb 04, 2021 266.00 266.41 262.04 263.42 16,915,460 +3.48(+1.34%)
Feb 03, 2021 261.19 264.72 257.79 259.94 29,535,938 +8.81(+3.51%)
Feb 02, 2021 261.06 261.49 250.67 251.12 30,732,402 -10.05(-3.85%)
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.