Alibaba Group Holding Ltd (NY: BABA )

106.33 -3.41 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 108.05 109.53 105.81 106.33 15,992,043 -3.41(-3.11%)
Feb 02, 2023 112.50 112.53 107.81 109.74 24,567,048 -3.08(-2.73%)
Feb 01, 2023 111.86 113.95 110.15 112.82 16,567,795 +2.62(+2.38%)
Jan 31, 2023 109.42 112.08 108.81 110.20 15,613,096 -1.00(-0.90%)
Jan 30, 2023 111.69 113.15 109.78 111.20 21,885,068 -7.18(-6.07%)
Jan 27, 2023 119.69 119.71 116.81 118.38 18,027,464 -2.19(-1.82%)
Jan 26, 2023 121.00 121.30 118.76 120.57 10,034,275 +0.32(+0.27%)
Jan 25, 2023 118.51 120.32 117.50 120.25 9,666,382 +0.81(+0.68%)
Jan 24, 2023 115.00 120.00 115.00 119.44 7,789,628 -0.09(-0.08%)
Jan 23, 2023 120.00 120.30 118.14 119.53 13,570,647 -0.33(-0.28%)
Jan 20, 2023 118.30 120.06 117.80 119.86 18,342,774 +3.28(+2.81%)
Jan 19, 2023 114.02 117.00 113.97 116.58 18,424,216 +3.36(+2.97%)
Jan 18, 2023 116.75 116.75 113.04 113.22 15,313,285 -1.97(-1.71%)
Jan 17, 2023 115.52 117.01 114.34 115.19 16,913,304 -1.82(-1.56%)
Jan 13, 2023 114.52 117.98 114.09 117.01 25,615,176 +3.86(+3.41%)
Jan 12, 2023 113.66 113.79 111.45 113.15 16,569,324 -1.87(-1.63%)
Jan 11, 2023 114.60 115.21 112.31 115.02 22,778,338 +0.14(+0.12%)
Jan 10, 2023 112.97 115.48 111.21 114.88 33,448,576 +4.05(+3.65%)
Jan 09, 2023 111.99 113.11 108.12 110.83 42,075,476 +3.43(+3.19%)
Jan 06, 2023 104.11 108.00 102.46 107.40 21,072,460 +2.82(+2.70%)
Jan 05, 2023 101.40 105.70 100.64 104.58 30,494,596 +0.66(+0.64%)
Jan 04, 2023 98.85 104.52 96.97 103.92 53,298,288 +11.94(+12.98%)
Jan 03, 2023 91.11 94.45 90.75 91.98 27,874,704 +3.89(+4.42%)
Dec 30, 2022 87.45 89.41 87.41 88.09 11,927,047 -1.04(-1.17%)
Dec 29, 2022 87.63 89.52 87.06 89.13 12,519,142 +1.93(+2.21%)
Dec 28, 2022 88.98 90.15 86.46 87.20 16,247,027 -2.66(-2.96%)
Dec 27, 2022 86.55 90.69 86.21 89.86 22,935,280 +4.21(+4.92%)
Dec 23, 2022 87.85 88.65 85.52 85.65 17,949,376 -2.32(-2.64%)
Dec 22, 2022 89.08 89.69 86.67 87.97 15,953,052 +0.16(+0.18%)
Dec 21, 2022 86.01 88.39 85.46 87.81 18,181,008 +1.89(+2.20%)
Dec 20, 2022 85.04 87.20 85.04 85.92 15,287,596 -1.24(-1.42%)
Dec 19, 2022 89.75 89.78 86.50 87.16 20,748,272 +0.37(+0.43%)
Dec 16, 2022 88.80 90.57 86.61 86.79 25,086,244 +0.58(+0.67%)
Dec 15, 2022 93.09 94.08 86.05 86.21 30,385,984 -4.70(-5.17%)
Dec 14, 2022 91.06 91.27 89.50 90.91 15,558,646 -0.50(-0.55%)
Dec 13, 2022 93.45 94.98 90.30 91.41 21,134,848 +2.00(+2.24%)
Dec 12, 2022 90.09 90.89 87.75 89.41 15,168,398 -1.93(-2.11%)
Dec 09, 2022 93.27 93.75 91.22 91.34 15,452,143 -2.83(-3.01%)
Dec 08, 2022 91.97 94.33 91.08 94.17 29,203,980 +5.84(+6.61%)
Dec 07, 2022 87.06 89.26 86.62 88.33 19,481,308 -3.12(-3.41%)
Dec 06, 2022 91.88 92.57 89.20 91.45 26,629,250 +0.93(+1.03%)
Dec 05, 2022 92.90 92.90 89.63 90.52 30,881,778 +0.46(+0.51%)
Dec 02, 2022 86.05 91.85 86.05 90.06 35,042,712 +4.12(+4.79%)
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.