Indicators

Alibaba Group Holding Ltd (NY: BABA )

75.51 +0.66 (+0.88%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	209.94	211.68	209.25	211.12	10,541,300	+1.20(+0.57%)
May 27, 2021	211.33	212.60	209.71	209.92	18,915,640	+0.95(+0.45%)
May 26, 2021	209.48	210.91	208.73	208.97	9,521,502	+0.64(+0.31%)
May 25, 2021	210.01	211.21	208.21	208.33	14,289,550	+0.68(+0.33%)
May 24, 2021	207.24	209.20	205.93	207.65	16,085,564	-0.61(-0.29%)
May 21, 2021	212.38	213.03	207.09	208.26	23,132,404	-5.85(-2.73%)
May 20, 2021	210.16	214.74	209.81	214.11	19,371,510	+4.39(+2.09%)
May 19, 2021	208.18	210.09	207.33	209.72	17,252,720	-1.16(-0.55%)
May 18, 2021	209.68	212.32	208.62	210.88	19,774,444	+2.63(+1.26%)
May 17, 2021	207.83	210.32	206.66	208.25	20,798,794	+1.52(+0.74%)
May 14, 2021	207.14	208.14	203.29	206.73	32,052,000	+3.38(+1.66%)
May 13, 2021	210.32	212.64	201.68	203.35	52,355,332	-13.64(-6.28%)
May 12, 2021	221.51	222.30	216.09	216.98	20,623,314	-1.46(-0.67%)
May 11, 2021	211.04	218.45	210.18	218.44	14,064,448	+1.83(+0.84%)
May 10, 2021	219.91	219.91	215.66	216.62	17,496,874	-5.70(-2.57%)
May 07, 2021	224.88	225.75	222.06	222.32	10,691,868	-1.10(-0.49%)
May 06, 2021	224.10	225.41	219.92	223.42	12,406,469	-0.35(-0.16%)
May 05, 2021	224.98	226.26	223.72	223.77	10,144,032	-1.11(-0.49%)
May 04, 2021	227.20	228.41	222.46	224.88	13,437,236	-2.77(-1.22%)

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.