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, 2016 94.86 95.91 94.74 95.90 28,996,110 +1.17(+1.24%)
Aug 30, 2016 94.09 95.40 93.91 94.73 14,178,766 +1.11(+1.18%)
Aug 29, 2016 93.35 93.90 92.96 93.62 8,934,814 -0.18(-0.19%)
Aug 26, 2016 92.90 94.18 92.83 93.80 14,323,918 +1.11(+1.19%)
Aug 25, 2016 92.51 93.43 91.88 92.69 13,211,415 +0.06(+0.06%)
Aug 24, 2016 94.41 95.02 92.32 92.63 12,893,754 -1.88(-1.99%)
Aug 23, 2016 94.32 95.20 94.14 94.52 9,776,023 +0.14(+0.15%)
Aug 22, 2016 95.19 95.35 93.49 94.38 16,440,862 -1.19(-1.25%)
Aug 19, 2016 95.62 95.95 95.06 95.58 14,458,877 -0.14(-0.14%)
Aug 18, 2016 95.96 96.64 95.34 95.71 15,209,969 +0.00(+0.00%)
Aug 17, 2016 94.89 95.96 94.78 95.71 15,178,605 +0.34(+0.35%)
Aug 16, 2016 94.87 95.86 93.79 95.38 27,880,134 -0.50(-0.52%)
Aug 15, 2016 96.98 97.55 95.54 95.88 34,254,472 -1.07(-1.10%)
Aug 12, 2016 91.75 97.05 91.68 96.95 72,935,792 +6.39(+7.06%)
Aug 11, 2016 90.92 91.57 90.05 90.55 54,893,480 +4.38(+5.08%)
Aug 10, 2016 84.87 86.57 84.87 86.17 28,552,334 +2.06(+2.45%)
Aug 09, 2016 83.92 84.49 83.68 84.11 15,547,738 +0.24(+0.28%)
Aug 08, 2016 83.86 83.89 83.18 83.87 11,679,322 +0.40(+0.48%)
Aug 05, 2016 83.88 83.95 83.32 83.47 9,528,040 -0.16(-0.19%)
Aug 04, 2016 82.64 83.85 82.58 83.63 10,875,824 +1.07(+1.29%)
Aug 03, 2016 82.20 82.73 82.07 82.56 5,436,114 -0.13(-0.16%)
Aug 02, 2016 83.22 83.22 81.81 82.69 7,793,556 -0.53(-0.64%)
Aug 01, 2016 81.69 83.68 81.49 83.22 13,578,756 +1.84(+2.26%)
Jul 29, 2016 82.26 82.31 80.86 81.39 8,826,355 -0.63(-0.77%)
Jul 28, 2016 82.35 82.38 81.03 82.02 7,576,929 +0.02(+0.02%)
Jul 27, 2016 82.49 82.53 81.90 82.00 11,780,925 -0.48(-0.59%)
Jul 26, 2016 81.76 82.52 81.53 82.48 7,817,488 +0.39(+0.48%)
Jul 25, 2016 83.35 83.67 81.51 82.09 13,362,005 -1.28(-1.54%)
Jul 22, 2016 82.89 83.38 82.70 83.37 6,068,869 +0.31(+0.37%)
Jul 21, 2016 83.59 83.87 82.55 83.06 10,328,967 -0.24(-0.28%)
Jul 20, 2016 82.17 83.58 82.13 83.30 14,169,263 +1.63(+1.99%)
Jul 19, 2016 81.39 82.58 80.96 81.67 9,930,172 +0.12(+0.15%)
Jul 18, 2016 79.53 81.69 79.53 81.55 12,270,616 +1.38(+1.72%)
Jul 15, 2016 80.70 81.40 79.89 80.17 9,039,775 -0.48(-0.60%)
Jul 14, 2016 80.10 81.15 79.79 80.66 9,483,712 +1.15(+1.45%)
Jul 13, 2016 80.74 80.79 79.30 79.50 10,877,547 -1.15(-1.43%)
Jul 12, 2016 80.71 81.78 80.43 80.66 15,499,486 +0.28(+0.34%)
Jul 11, 2016 78.28 80.81 78.19 80.38 17,650,750 +2.44(+3.13%)
Jul 08, 2016 77.40 77.85 78.30 77.94 14,217,663 -0.36(-0.45%)
Jul 07, 2016 77.95 78.44 77.68 78.30 6,909,544 +0.70(+0.90%)
Jul 06, 2016 77.43 77.77 76.65 77.60 7,841,651 -0.33(-0.42%)
Jul 05, 2016 77.99 78.49 77.33 77.92 6,936,687 -0.67(-0.85%)
Jul 01, 2016 78.07 78.59 78.59 78.59 7,369,045 +0.12(+0.15%)
Jun 30, 2016 77.27 78.70 77.24 78.48 12,652,870 +1.47(+1.91%)
Jun 29, 2016 75.96 77.44 75.88 77.00 11,612,277 +1.74(+2.31%)
Jun 28, 2016 74.50 75.58 74.50 75.27 11,417,037 +2.02(+2.76%)
Jun 27, 2016 74.79 75.28 72.33 73.25 15,456,087 -2.03(-2.70%)
Jun 24, 2016 75.81 76.47 74.43 75.28 18,469,782 -2.81(-3.60%)
Jun 23, 2016 78.11 78.41 77.51 78.09 8,382,932 +0.40(+0.52%)
Jun 22, 2016 77.99 78.07 77.17 77.69 8,280,298 +0.11(+0.14%)
Jun 21, 2016 77.71 78.03 77.36 77.58 9,000,896 +0.46(+0.60%)
Jun 20, 2016 76.87 77.74 76.81 77.11 9,753,009 +1.13(+1.49%)
Jun 17, 2016 77.41 77.41 75.47 75.98 15,792,046 -1.25(-1.62%)
Jun 16, 2016 76.81 77.36 75.19 77.23 13,751,617 -0.12(-0.15%)
Jun 15, 2016 77.27 77.72 76.48 77.35 14,930,974 +0.61(+0.80%)
Jun 14, 2016 75.87 77.41 75.73 76.74 22,657,124 +2.29(+3.07%)
Jun 13, 2016 74.25 75.44 74.01 74.45 11,448,453 -0.46(-0.62%)
Jun 10, 2016 75.42 76.03 74.76 74.91 10,561,146 -1.62(-2.11%)
Jun 09, 2016 76.36 77.03 75.76 76.53 9,115,156 -0.08(-0.10%)
Jun 08, 2016 76.97 77.49 76.35 76.61 11,766,784 -0.20(-0.26%)
Jun 07, 2016 77.15 77.33 76.29 76.81 13,049,789 -0.22(-0.28%)
Jun 06, 2016 76.09 77.29 75.69 77.02 19,423,496 +1.42(+1.88%)
Jun 03, 2016 76.22 76.77 74.71 75.60 24,004,136 -0.67(-0.88%)
Jun 02, 2016 75.63 76.72 75.58 76.27 45,988,308 +0.60(+0.80%)
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.