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 (%)
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%)
May 03, 2021 228.20 233.04 227.35 227.65 13,799,044 -0.24(-0.10%)
Apr 30, 2021 228.70 230.75 227.45 227.89 9,451,670 -3.19(-1.38%)
Apr 29, 2021 234.64 234.89 229.51 231.07 9,673,454 -2.51(-1.07%)
Apr 28, 2021 234.42 236.05 233.19 233.58 9,329,315 +0.79(+0.34%)
Apr 27, 2021 230.34 233.79 229.00 232.79 11,802,050 +3.18(+1.38%)
Apr 26, 2021 228.43 230.39 227.76 229.61 7,892,335 +0.61(+0.27%)
Apr 23, 2021 227.59 229.91 227.45 229.00 9,092,608 +2.69(+1.19%)
Apr 22, 2021 225.73 230.90 224.80 226.31 12,140,178 -0.09(-0.04%)
Apr 21, 2021 226.29 226.45 223.07 226.40 14,489,697 -0.43(-0.19%)
Apr 20, 2021 229.78 231.52 225.40 226.83 12,245,543 -4.84(-2.09%)
Apr 19, 2021 234.29 235.26 229.72 231.67 11,360,793 -3.86(-1.64%)
Apr 16, 2021 238.68 238.68 234.66 235.52 14,612,526 -0.40(-0.17%)
Apr 15, 2021 236.82 237.75 234.97 235.92 11,436,650 -0.14(-0.06%)
Apr 14, 2021 241.13 241.84 235.48 236.06 12,563,345 -2.62(-1.10%)
Apr 13, 2021 240.43 242.43 236.51 238.68 21,064,750 -2.09(-0.87%)
Apr 12, 2021 234.74 241.66 233.51 240.77 58,204,064 +20.42(+9.27%)
Apr 09, 2021 221.87 222.09 218.38 220.35 20,028,668 -4.86(-2.16%)
Apr 08, 2021 225.47 226.38 223.61 225.21 12,372,630 +2.78(+1.25%)
Apr 07, 2021 223.11 225.16 221.82 222.43 18,264,374 -5.08(-2.23%)
Apr 06, 2021 223.03 228.92 222.75 227.51 18,327,114 +5.20(+2.34%)
Apr 05, 2021 223.53 223.56 219.57 222.31 15,141,103 +0.93(+0.42%)
Apr 01, 2021 227.62 228.18 220.53 221.38 23,813,268 -2.34(-1.05%)
Mar 31, 2021 226.84 228.45 223.47 223.72 17,029,696 -2.49(-1.10%)
Mar 30, 2021 226.23 227.39 223.63 226.21 15,019,840 -2.58(-1.13%)
Mar 29, 2021 222.50 229.30 222.11 228.78 18,268,980 +4.54(+2.02%)
Mar 26, 2021 219.06 226.20 217.50 224.25 22,326,852 +4.48(+2.04%)
Mar 25, 2021 222.02 226.20 219.55 219.77 25,133,014 -6.78(-2.99%)
Mar 24, 2021 233.69 234.15 226.20 226.54 16,147,456 -7.97(-3.40%)
Mar 23, 2021 234.15 237.92 232.38 234.52 12,458,238 +0.54(+0.23%)
Mar 22, 2021 232.72 235.37 231.88 233.97 12,223,197 -2.63(-1.11%)
Mar 19, 2021 236.48 238.40 233.74 236.61 16,174,140 +3.31(+1.42%)
Mar 18, 2021 235.40 236.32 232.44 233.29 15,026,615 +3.05(+1.32%)
Mar 17, 2021 223.50 232.50 222.81 230.25 17,171,056 +6.33(+2.82%)
Mar 16, 2021 225.04 226.80 222.54 223.92 19,584,006 -3.31(-1.45%)
Mar 15, 2021 225.38 227.39 223.26 227.22 14,704,129 -1.57(-0.69%)
Mar 12, 2021 230.59 232.33 226.66 228.79 18,017,390 -8.81(-3.71%)
Mar 11, 2021 234.05 238.51 231.88 237.61 15,348,375 +6.41(+2.77%)
Mar 10, 2021 237.03 238.12 230.54 231.19 10,621,576 -3.79(-1.61%)
Mar 09, 2021 230.28 235.57 229.98 234.98 15,470,702 +11.30(+5.05%)
Mar 08, 2021 225.98 227.75 223.53 223.68 17,336,736 -7.11(-3.08%)
Mar 05, 2021 232.30 233.29 225.31 230.79 16,203,225 +3.34(+1.47%)
Mar 04, 2021 231.88 233.24 225.33 227.44 23,220,548 -5.69(-2.44%)
Mar 03, 2021 234.35 236.43 231.34 233.14 13,729,798 +1.82(+0.79%)
Mar 02, 2021 235.62 238.00 231.16 231.31 14,816,375 -7.17(-3.01%)
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.