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 28, 2023 83.06 83.95 82.76 83.57 18,571,012 +0.22(+0.26%)
Apr 27, 2023 81.97 83.52 81.54 83.35 24,825,514 +1.63(+1.99%)
Apr 26, 2023 83.91 84.09 81.66 81.72 25,305,862 -0.10(-0.12%)
Apr 25, 2023 84.19 84.56 81.12 81.82 36,901,864 -3.92(-4.57%)
Apr 24, 2023 87.23 87.31 84.90 85.74 23,233,286 -2.21(-2.51%)
Apr 21, 2023 88.77 88.99 87.13 87.95 23,407,856 -1.59(-1.77%)
Apr 20, 2023 92.11 92.55 88.86 89.54 25,864,078 -2.71(-2.94%)
Apr 19, 2023 93.35 93.56 91.72 92.25 19,221,886 -1.97(-2.09%)
Apr 18, 2023 97.71 97.85 93.92 94.22 20,928,576 -0.92(-0.96%)
Apr 17, 2023 95.46 95.94 94.22 95.14 15,920,188 +1.85(+1.98%)
Apr 14, 2023 94.36 94.84 92.60 93.30 14,288,242 -1.60(-1.68%)
Apr 13, 2023 94.61 95.90 93.83 94.89 24,539,106 +2.30(+2.48%)
Apr 12, 2023 96.52 97.58 92.34 92.60 35,824,808 -5.84(-5.93%)
Apr 11, 2023 101.10 101.18 97.88 98.44 19,255,074 -1.76(-1.75%)
Apr 10, 2023 99.29 101.47 99.26 100.19 16,513,976 -1.18(-1.17%)
Apr 06, 2023 97.22 101.87 96.97 101.38 27,210,256 +4.13(+4.25%)
Apr 05, 2023 97.92 99.12 96.36 97.24 20,362,588 -2.14(-2.15%)
Apr 04, 2023 97.63 100.12 95.97 99.38 27,211,828 +2.30(+2.37%)
Apr 03, 2023 99.55 100.40 96.32 97.08 27,220,072 -3.74(-3.71%)
Mar 31, 2023 101.50 102.23 99.79 100.83 28,764,232 -1.18(-1.16%)
Mar 30, 2023 100.00 103.66 99.17 102.01 58,583,592 +3.41(+3.46%)
Mar 29, 2023 96.30 99.99 95.00 98.59 54,494,736 +1.50(+1.54%)
Mar 28, 2023 94.09 98.19 90.84 97.09 120,380,464 +12.12(+14.26%)
Mar 27, 2023 85.97 87.05 84.37 84.98 18,477,980 -0.77(-0.90%)
Mar 24, 2023 84.73 86.94 84.49 85.75 20,623,590 +0.37(+0.44%)
Mar 23, 2023 86.52 87.21 84.13 85.37 27,294,144 +2.83(+3.43%)
Mar 22, 2023 83.71 84.26 82.40 82.54 21,471,198 -0.05(-0.06%)
Mar 21, 2023 81.37 82.97 80.91 82.59 16,737,604 +2.66(+3.33%)
Mar 20, 2023 79.09 80.81 78.43 79.93 19,790,052 -0.66(-0.82%)
Mar 17, 2023 82.89 83.04 79.55 80.59 24,029,904 -0.54(-0.67%)
Mar 16, 2023 80.38 81.39 79.59 81.13 23,211,032 +0.70(+0.87%)
Mar 15, 2023 80.47 81.45 79.09 80.43 21,285,798 -2.31(-2.79%)
Mar 14, 2023 81.76 82.80 81.07 82.74 20,374,118 +0.94(+1.15%)
Mar 13, 2023 81.91 82.64 80.88 81.80 18,079,400 -0.06(-0.07%)
Mar 10, 2023 81.54 83.40 81.24 81.86 18,366,718 -0.40(-0.49%)
Mar 09, 2023 83.99 84.55 81.78 82.26 24,579,062 -3.53(-4.12%)
Mar 08, 2023 86.23 86.61 85.30 85.80 14,940,380 -1.76(-2.01%)
Mar 07, 2023 88.33 88.86 87.03 87.55 14,682,723 -0.88(-0.99%)
Mar 06, 2023 88.39 90.09 86.86 88.43 17,182,732 -0.08(-0.09%)
Mar 03, 2023 88.91 89.26 87.23 88.51 26,181,724 -0.05(-0.06%)
Mar 02, 2023 87.78 89.71 86.80 88.56 25,163,030 -0.20(-0.22%)
Mar 01, 2023 91.69 91.69 88.54 88.76 35,875,492 +2.13(+2.46%)
Feb 28, 2023 87.29 88.16 86.11 86.63 24,898,706 -1.44(-1.64%)
Feb 27, 2023 89.64 90.03 87.72 88.07 26,113,810 +0.25(+0.28%)
Feb 24, 2023 88.88 90.46 86.86 87.82 36,661,068 -5.09(-5.48%)
Feb 23, 2023 98.77 99.14 90.91 92.91 40,932,576 -0.61(-0.65%)
Feb 22, 2023 94.30 94.62 92.31 93.52 24,846,618 -0.32(-0.34%)
Feb 21, 2023 95.22 96.33 93.44 93.84 27,518,930 -4.84(-4.91%)
Feb 17, 2023 99.66 99.75 97.93 98.68 18,365,376 -3.06(-3.01%)
Feb 16, 2023 101.35 103.13 100.68 101.74 21,994,706 +0.03(+0.03%)
Feb 15, 2023 101.03 102.07 100.65 101.71 18,475,432 -1.12(-1.09%)
Feb 14, 2023 102.18 103.09 100.50 102.84 13,134,026 -0.56(-0.54%)
Feb 13, 2023 104.58 104.94 102.77 103.40 18,788,502 +1.12(+1.10%)
Feb 10, 2023 104.40 105.22 101.43 102.28 19,645,902 -4.75(-4.43%)
Feb 09, 2023 107.06 108.35 106.32 107.02 16,482,792 +3.31(+3.19%)
Feb 08, 2023 105.68 105.72 102.18 103.72 14,491,441 -0.39(-0.37%)
Feb 07, 2023 105.42 105.93 102.34 104.10 17,068,202 +0.05(+0.05%)
Feb 06, 2023 102.44 104.87 101.85 104.05 15,525,129 -0.87(-0.83%)
Feb 03, 2023 106.62 108.08 104.41 104.92 16,228,166 -3.36(-3.11%)
Feb 02, 2023 111.01 111.03 106.38 108.28 24,897,294 -3.04(-2.73%)
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.