Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

71.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 110.38 112.44 108.69 111.32 16,790,510 +2.59(+2.38%)
Jan 31, 2023 107.97 110.59 107.37 108.74 15,822,978 -0.99(-0.90%)
Jan 30, 2023 110.21 111.65 108.32 109.72 22,179,262 -7.09(-6.07%)
Jan 27, 2023 118.10 118.12 115.26 116.81 18,269,802 -2.16(-1.82%)
Jan 26, 2023 119.39 119.69 117.19 118.97 10,169,162 +0.32(+0.27%)
Jan 25, 2023 116.94 118.72 115.94 118.66 9,796,324 +0.80(+0.68%)
Jan 24, 2023 113.47 118.41 113.47 117.86 7,894,341 -0.09(-0.08%)
Jan 23, 2023 118.41 118.70 116.57 117.94 13,753,073 -0.33(-0.27%)
Jan 20, 2023 116.73 118.47 116.24 118.27 18,589,350 +3.24(+2.81%)
Jan 19, 2023 112.51 115.45 112.46 115.03 18,670,744 +3.32(+2.97%)
Jan 18, 2023 115.20 115.20 111.54 111.72 15,519,136 -1.94(-1.71%)
Jan 17, 2023 113.99 115.46 112.82 113.66 17,140,664 -1.80(-1.56%)
Jan 13, 2023 113.00 116.42 112.58 115.46 25,959,512 +3.81(+3.41%)
Jan 12, 2023 112.15 112.28 109.97 111.65 16,792,060 -1.84(-1.63%)
Jan 11, 2023 113.08 113.68 110.82 113.49 23,084,540 +0.14(+0.12%)
Jan 10, 2023 111.47 113.95 109.73 113.36 33,897,980 +4.00(+3.65%)
Jan 09, 2023 110.50 111.61 106.69 109.36 42,641,084 +3.39(+3.19%)
Jan 06, 2023 102.73 106.57 101.10 105.97 21,355,730 +2.78(+2.70%)
Jan 05, 2023 100.06 104.30 99.31 103.19 30,904,524 +0.65(+0.63%)
Jan 04, 2023 97.54 103.13 95.68 102.54 54,014,760 +11.78(+12.98%)
Jan 03, 2023 89.90 93.20 89.55 90.76 28,249,414 +3.84(+4.42%)
Dec 30, 2022 86.29 88.22 86.25 86.92 12,087,378 -1.03(-1.17%)
Dec 29, 2022 86.47 88.33 85.91 87.95 12,687,433 +1.90(+2.21%)
Dec 28, 2022 87.80 88.95 85.32 86.04 16,465,430 -2.62(-2.96%)
Dec 27, 2022 85.40 89.49 85.07 88.67 23,243,592 +4.15(+4.92%)
Dec 23, 2022 86.68 87.47 84.39 84.51 18,190,664 -2.29(-2.64%)
Dec 22, 2022 87.90 88.50 85.52 86.80 16,167,504 +0.16(+0.18%)
Dec 21, 2022 84.87 87.21 84.33 86.65 18,425,410 +1.87(+2.20%)
Dec 20, 2022 83.91 86.04 83.91 84.78 15,493,102 -1.22(-1.42%)
Dec 19, 2022 88.56 88.59 85.35 86.00 21,027,184 +0.37(+0.43%)
Dec 16, 2022 87.62 89.37 85.46 85.64 25,423,470 +0.57(+0.67%)
Dec 15, 2022 91.86 92.83 84.91 85.07 30,794,450 -4.64(-5.17%)
Dec 14, 2022 89.85 90.05 88.31 89.70 15,767,796 -0.49(-0.55%)
Dec 13, 2022 92.21 93.72 89.10 90.20 21,418,956 +1.97(+2.24%)
Dec 12, 2022 88.89 89.68 86.59 88.22 15,372,302 -1.90(-2.11%)
Dec 09, 2022 92.03 92.51 90.02 90.13 15,659,861 -2.79(-3.01%)
Dec 08, 2022 90.75 93.08 89.87 92.92 29,596,514 +5.76(+6.61%)
Dec 07, 2022 85.91 88.08 85.47 87.16 19,743,188 -3.08(-3.41%)
Dec 06, 2022 90.66 91.34 88.02 90.24 26,987,218 +0.92(+1.03%)
Dec 05, 2022 91.67 91.67 88.44 89.32 31,296,912 +0.45(+0.51%)
Dec 02, 2022 84.91 90.63 84.91 88.87 35,513,780 +4.07(+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.