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 (%)
Dec 31, 2021 119.62 121.28 117.02 117.21 24,613,644 -4.14(-3.42%)
Dec 30, 2021 111.14 122.65 110.81 121.36 45,961,348 +10.76(+9.72%)
Dec 29, 2021 112.29 112.69 108.92 110.60 21,323,528 -2.67(-2.36%)
Dec 28, 2021 114.72 114.88 112.95 113.28 17,245,524 -1.77(-1.54%)
Dec 27, 2021 116.24 120.18 114.56 115.04 18,069,208 -2.04(-1.74%)
Dec 23, 2021 115.25 118.00 113.86 117.09 17,799,454 +0.84(+0.72%)
Dec 22, 2021 115.54 117.09 113.67 116.25 24,769,924 -5.10(-4.20%)
Dec 21, 2021 115.30 121.34 115.05 121.35 18,253,530 +8.17(+7.22%)
Dec 20, 2021 116.93 117.25 112.19 113.18 24,309,882 -7.30(-6.06%)
Dec 17, 2021 117.91 121.24 116.25 120.48 20,047,112 +1.83(+1.54%)
Dec 16, 2021 120.70 124.02 117.32 118.66 22,800,812 -2.19(-1.81%)
Dec 15, 2021 121.00 121.95 116.21 120.85 25,078,734 -4.05(-3.25%)
Dec 14, 2021 119.33 125.96 118.70 124.90 17,896,198 +4.28(+3.55%)
Dec 13, 2021 121.37 121.61 118.16 120.62 16,006,797 -2.78(-2.25%)
Dec 10, 2021 121.59 123.55 121.15 123.40 15,210,086 +1.39(+1.14%)
Dec 09, 2021 122.98 126.06 121.58 122.01 23,786,620 -1.41(-1.14%)
Dec 08, 2021 121.58 125.29 119.71 123.42 22,547,572 -0.45(-0.37%)
Dec 07, 2021 127.58 127.73 121.82 123.88 39,011,444 +1.91(+1.57%)
Dec 06, 2021 112.13 122.18 111.92 121.96 43,588,140 +11.49(+10.40%)
Dec 03, 2021 116.44 116.62 107.26 110.47 71,211,096 -9.91(-8.23%)
Dec 02, 2021 121.39 123.34 117.76 120.38 35,317,260 -0.48(-0.40%)
Dec 01, 2021 126.67 127.44 120.28 120.86 29,597,456 -4.97(-3.95%)
Nov 30, 2021 128.18 129.58 127.17 125.84 33,016,536 -4.03(-3.10%)
Nov 29, 2021 132.47 132.76 128.82 129.86 18,866,970 -1.72(-1.30%)
Nov 26, 2021 131.17 132.20 129.48 131.58 15,069,766 -3.13(-2.32%)
Nov 24, 2021 131.34 134.95 129.48 134.71 20,279,580 +2.82(+2.14%)
Nov 23, 2021 134.23 135.03 131.54 131.89 24,384,720 -2.92(-2.17%)
Nov 22, 2021 138.04 138.83 133.42 134.81 26,713,294 -3.67(-2.65%)
Nov 19, 2021 141.14 143.14 137.64 138.48 29,273,910 -3.22(-2.27%)
Nov 18, 2021 144.96 142.59 140.01 141.69 62,299,776 -17.74(-11.13%)
Nov 17, 2021 165.79 166.07 159.00 159.44 19,093,884 -6.76(-4.07%)
Nov 16, 2021 166.36 167.69 164.46 166.20 12,013,526 +1.87(+1.13%)
Nov 15, 2021 165.00 166.22 163.47 164.33 9,767,456 -0.27(-0.16%)
Nov 12, 2021 162.98 165.57 161.23 164.60 13,926,573 -1.03(-0.62%)
Nov 11, 2021 164.35 167.38 164.35 165.62 16,940,938 +4.54(+2.82%)
Nov 10, 2021 161.51 161.09 17,437,186 +3.02(+1.91%)
Nov 09, 2021 160.01 162.30 157.42 158.06 14,161,162 -1.94(-1.21%)
Nov 08, 2021 159.61 160.01 157.37 160.01 16,422,437 +3.38(+2.16%)
Nov 05, 2021 162.61 162.61 156.20 156.62 22,395,636 -5.98(-3.68%)
Nov 04, 2021 167.03 167.69 162.32 162.60 16,875,844 -1.43(-0.87%)
Nov 03, 2021 163.17 164.44 160.95 164.03 13,731,431 +3.30(+2.05%)
Nov 02, 2021 164.88 164.88 160.60 160.74 19,304,576 -7.17(-4.27%)
Nov 01, 2021 163.64 169.07 168.88 167.91 17,831,484 +5.16(+3.17%)
Oct 29, 2021 164.85 166.32 160.56 162.75 17,386,144 -4.79(-2.86%)
Oct 28, 2021 166.25 168.09 164.56 167.54 12,598,360 +0.55(+0.33%)
Oct 27, 2021 165.31 170.16 165.12 166.99 11,954,279 -0.75(-0.45%)
Oct 26, 2021 172.17 167.74 17,796,126 -6.10(-3.51%)
Oct 25, 2021 175.50 175.91 171.52 173.83 13,366,994 -1.51(-0.86%)
Oct 22, 2021 176.71 179.68 173.48 175.34 21,087,128 +0.28(+0.16%)
Oct 21, 2021 174.65 177.40 174.38 175.07 16,648,888 +0.24(+0.14%)
Oct 20, 2021 178.55 179.68 173.79 174.83 34,135,836 +0.18(+0.10%)
Oct 19, 2021 168.34 175.09 168.19 174.65 33,959,536 +10.04(+6.10%)
Oct 18, 2021 164.37 167.00 164.37 164.61 19,182,592 -1.16(-0.70%)
Oct 15, 2021 164.78 167.55 163.24 165.77 21,041,952 +1.20(+0.73%)
Oct 14, 2021 166.03 166.75 162.28 164.57 17,650,860 -0.61(-0.37%)
Oct 13, 2021 162.20 166.03 161.43 165.18 18,809,502 +4.34(+2.70%)
Oct 12, 2021 161.65 163.53 160.09 160.84 24,821,866 -0.94(-0.58%)
Oct 11, 2021 167.36 167.55 161.78 161.78 42,721,520 +2.40(+1.50%)
Oct 08, 2021 157.74 160.62 155.81 159.38 34,050,976 +5.45(+3.54%)
Oct 07, 2021 149.05 156.19 148.75 153.93 46,626,948 +11.74(+8.26%)
Oct 06, 2021 138.70 142.97 138.10 142.19 15,071,480 +0.95(+0.67%)
Oct 05, 2021 137.53 141.92 137.34 141.24 14,211,042 +3.46(+2.51%)
Oct 04, 2021 139.82 139.96 136.59 137.78 25,529,756 -4.51(-3.17%)
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.