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 (%)
Aug 31, 2015 68.26 68.38 65.14 65.24 18,717,738 -3.90(-5.64%)
Aug 28, 2015 68.76 69.56 68.13 69.14 10,747,188 -0.76(-1.09%)
Aug 27, 2015 69.90 70.64 69.09 69.90 18,365,486 +2.15(+3.18%)
Aug 26, 2015 68.04 68.53 64.88 67.75 26,740,256 +0.09(+0.13%)
Aug 25, 2015 67.93 69.40 66.59 67.66 30,340,868 +2.73(+4.21%)
Aug 24, 2015 57.39 66.58 57.31 64.93 31,794,832 -2.35(-3.49%)
Aug 21, 2015 68.40 69.72 67.28 67.28 29,520,198 -2.11(-3.04%)
Aug 20, 2015 71.03 71.81 69.11 69.39 21,275,870 -2.76(-3.83%)
Aug 19, 2015 72.18 72.58 71.84 72.15 18,419,086 -0.75(-1.03%)
Aug 18, 2015 73.07 74.13 72.75 72.90 11,303,627 -1.29(-1.74%)
Aug 17, 2015 73.86 74.24 73.18 74.19 12,846,132 +0.42(+0.58%)
Aug 14, 2015 73.54 74.49 73.47 73.77 12,533,545 -0.35(-0.47%)
Aug 13, 2015 73.02 75.71 72.68 74.11 23,542,124 +1.71(+2.36%)
Aug 12, 2015 71.36 72.87 70.09 72.41 41,739,440 -3.91(-5.12%)
Aug 11, 2015 78.43 78.94 75.14 76.31 23,274,542 -3.09(-3.89%)
Aug 10, 2015 78.80 79.92 78.45 79.40 11,424,963 +1.63(+2.09%)
Aug 07, 2015 78.59 79.14 77.62 77.77 8,856,319 -0.14(-0.18%)
Aug 06, 2015 78.79 79.68 77.60 77.91 9,422,286 -0.85(-1.08%)
Aug 05, 2015 78.53 79.35 78.43 78.76 7,603,353 +0.94(+1.20%)
Aug 04, 2015 77.03 78.30 76.77 77.82 8,613,469 +0.87(+1.13%)
Aug 03, 2015 77.16 77.46 76.09 76.96 9,396,223 -0.35(-0.45%)
Jul 31, 2015 78.79 78.85 77.16 77.30 12,857,508 -1.60(-2.03%)
Jul 30, 2015 79.05 79.57 78.40 78.90 7,027,706 -0.30(-0.37%)
Jul 29, 2015 79.91 80.29 78.95 79.20 7,272,473 -0.30(-0.37%)
Jul 28, 2015 79.60 79.73 78.23 79.49 12,282,637 -0.83(-1.03%)
Jul 27, 2015 79.78 80.62 78.62 80.32 12,343,135 -1.60(-1.95%)
Jul 24, 2015 84.04 84.25 81.55 81.92 8,877,677 -0.85(-1.03%)
Jul 23, 2015 83.54 83.84 82.15 82.77 7,543,600 -0.27(-0.32%)
Jul 22, 2015 81.07 83.63 80.91 83.03 11,359,817 +1.59(+1.95%)
Jul 21, 2015 82.01 82.15 81.13 81.45 5,827,647 -0.13(-0.16%)
Jul 20, 2015 82.45 82.57 80.96 81.57 8,232,520 -0.68(-0.83%)
Jul 17, 2015 80.90 82.59 80.50 82.25 14,700,356 +1.81(+2.24%)
Jul 16, 2015 80.31 80.91 79.83 80.45 8,710,723 +0.79(+0.99%)
Jul 15, 2015 79.83 80.42 79.15 79.66 9,640,327 -0.76(-0.94%)
Jul 14, 2015 80.50 80.93 80.05 80.42 7,618,414 -0.36(-0.44%)
Jul 13, 2015 79.85 81.11 79.63 80.77 10,486,120 +1.54(+1.94%)
Jul 10, 2015 80.05 80.12 78.78 79.23 11,375,367 +1.24(+1.59%)
Jul 09, 2015 79.86 79.93 77.99 77.99 20,041,916 +1.09(+1.41%)
Jul 08, 2015 75.56 77.74 75.21 76.91 23,009,926 -1.66(-2.11%)
Jul 07, 2015 78.40 78.73 75.26 78.56 34,680,304 -0.60(-0.76%)
Jul 06, 2015 79.49 80.42 79.06 79.17 12,020,852 -1.82(-2.24%)
Jul 02, 2015 81.03 80.98 80.98 80.98 6,851,075 -0.38(-0.47%)
Jul 01, 2015 81.50 81.90 80.90 81.37 6,025,431 +0.19(+0.23%)
Jun 30, 2015 81.48 82.58 80.87 81.18 12,794,192 +1.18(+1.48%)
Jun 29, 2015 82.18 81.78 79.73 79.99 15,400,916 -2.18(-2.65%)
Jun 26, 2015 83.51 83.53 81.72 82.18 12,838,873 -1.93(-2.30%)
Jun 25, 2015 84.34 84.46 83.77 84.11 9,041,409 +0.07(+0.08%)
Jun 24, 2015 84.03 84.67 83.72 84.04 9,560,475 +0.09(+0.11%)
Jun 23, 2015 84.84 85.06 83.70 83.95 11,562,448 -0.59(-0.70%)
Jun 22, 2015 84.93 85.25 84.44 84.54 7,248,611 -0.06(-0.07%)
Jun 19, 2015 85.36 85.45 84.04 84.60 10,455,662 -1.00(-1.16%)
Jun 18, 2015 85.82 86.43 85.17 85.60 11,889,899 -0.05(-0.06%)
Jun 17, 2015 85.43 86.64 85.33 85.65 10,376,638 +0.70(+0.82%)
Jun 16, 2015 84.86 85.55 84.47 84.95 11,121,353 -0.03(-0.03%)
Jun 15, 2015 85.16 86.01 84.91 84.98 10,357,241 -0.50(-0.59%)
Jun 12, 2015 86.26 86.63 85.33 85.48 10,111,260 -0.57(-0.67%)
Jun 11, 2015 87.85 88.29 85.97 86.05 13,894,992 -1.67(-1.90%)
Jun 10, 2015 86.54 87.81 86.04 87.72 12,718,122 +1.30(+1.51%)
Jun 09, 2015 86.87 87.01 84.98 86.42 16,294,734 -0.70(-0.80%)
Jun 08, 2015 89.45 90.39 87.07 87.12 15,901,500 -2.39(-2.67%)
Jun 05, 2015 89.26 90.39 89.26 89.51 11,506,510 +0.12(+0.13%)
Jun 04, 2015 89.51 90.20 89.07 89.39 8,803,775 -0.20(-0.22%)
Jun 03, 2015 89.31 89.83 88.71 89.59 9,551,952 +0.28(+0.31%)
Jun 02, 2015 89.35 90.33 88.99 89.31 9,996,498 -0.27(-0.30%)
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.