Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.45 +0.86 (+1.20%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 212.88 213.56 210.07 212.84 13,104,185 +0.67(+0.32%)
Jun 29, 2020 212.18 213.63 209.01 212.17 12,495,474 -0.68(-0.32%)
Jun 26, 2020 219.26 219.31 210.67 212.85 19,600,590 -6.36(-2.90%)
Jun 25, 2020 221.61 221.71 217.94 219.21 15,142,595 -4.01(-1.79%)
Jun 24, 2020 225.27 227.97 221.28 223.22 12,313,021 -2.50(-1.11%)
Jun 23, 2020 222.13 227.18 221.55 225.72 18,504,530 +7.24(+3.32%)
Jun 22, 2020 217.99 219.13 216.54 218.47 13,465,419 +0.76(+0.35%)
Jun 19, 2020 223.38 223.50 217.17 217.71 19,807,838 -2.86(-1.30%)
Jun 18, 2020 220.77 223.03 219.96 220.57 10,489,261 -0.70(-0.32%)
Jun 17, 2020 221.42 222.02 219.55 221.28 12,649,082 +1.61(+0.73%)
Jun 16, 2020 218.07 221.86 217.18 219.67 17,435,178 +5.52(+2.58%)
Jun 15, 2020 211.27 214.83 209.93 214.15 17,630,924 -0.60(-0.28%)
Jun 12, 2020 215.60 216.59 211.04 214.75 12,887,444 +2.37(+1.11%)
Jun 11, 2020 215.11 217.03 210.73 212.38 15,758,535 -8.33(-3.77%)
Jun 10, 2020 219.06 222.02 217.67 220.71 13,540,011 +2.92(+1.34%)
Jun 09, 2020 213.44 217.79 213.33 217.79 14,322,651 +1.70(+0.79%)
Jun 08, 2020 216.69 217.48 212.47 216.09 12,895,027 -0.54(-0.25%)
Jun 05, 2020 217.08 217.66 215.80 216.64 12,144,286 +1.49(+0.69%)
Jun 04, 2020 214.40 217.08 213.45 215.15 15,156,640 -0.56(-0.26%)
Jun 03, 2020 212.74 216.07 210.91 215.71 20,254,004 +4.22(+2.00%)
Jun 02, 2020 204.46 211.72 204.42 211.49 22,773,844 +7.66(+3.76%)
Jun 01, 2020 203.17 204.45 201.24 203.83 16,371,260 -0.81(-0.40%)
May 29, 2020 197.35 205.12 194.09 204.64 43,792,276 +7.80(+3.96%)
May 28, 2020 196.36 199.69 195.00 196.84 19,026,498 -1.15(-0.58%)
May 27, 2020 200.30 200.30 194.14 198.00 23,907,324 -1.05(-0.53%)
May 26, 2020 203.21 204.06 198.33 199.04 29,007,464 +1.99(+1.01%)
May 22, 2020 200.53 202.16 196.35 197.05 52,677,940 -12.30(-5.87%)
May 21, 2020 208.49 211.73 206.75 209.35 30,193,164 -4.57(-2.14%)
May 20, 2020 217.08 218.23 207.79 213.91 38,814,432 -0.41(-0.19%)
May 19, 2020 213.85 217.66 212.34 214.32 21,707,602 +1.89(+0.89%)
May 18, 2020 207.58 212.61 207.58 212.42 23,944,224 +11.45(+5.70%)
May 15, 2020 198.04 201.78 197.45 200.98 17,440,740 +2.35(+1.18%)
May 14, 2020 192.91 199.09 191.46 198.63 20,285,388 +0.60(+0.30%)
May 13, 2020 200.79 201.97 195.35 198.03 22,717,826 +0.38(+0.19%)
May 12, 2020 204.21 205.29 197.37 197.65 18,036,292 -5.02(-2.48%)
May 11, 2020 200.09 203.90 199.70 202.68 18,149,862 +4.15(+2.09%)
May 08, 2020 197.15 200.33 196.04 198.52 24,150,440 +4.64(+2.39%)
May 07, 2020 195.37 195.46 192.20 193.88 16,373,692 +1.30(+0.68%)
May 06, 2020 195.05 196.27 192.34 192.58 18,835,630 +0.15(+0.08%)
May 05, 2020 193.78 195.64 191.62 192.43 23,259,956 +3.82(+2.02%)
May 04, 2020 192.18 192.41 187.02 188.62 26,035,072 -3.28(-1.71%)
May 01, 2020 193.15 194.76 190.30 191.90 22,575,550 -8.08(-4.04%)
Apr 30, 2020 203.51 203.96 196.65 199.98 20,371,982 -3.98(-1.95%)
Apr 29, 2020 200.24 204.33 199.82 203.96 19,368,036 +5.48(+2.76%)
Apr 28, 2020 202.09 202.47 196.76 198.48 17,417,646 -2.51(-1.25%)
Apr 27, 2020 204.80 205.02 199.35 200.99 17,511,422 -0.66(-0.33%)
Apr 24, 2020 203.16 203.76 200.13 201.65 14,879,669 -0.87(-0.43%)
Apr 23, 2020 207.45 207.77 200.76 202.52 20,689,324 -4.66(-2.25%)
Apr 22, 2020 209.19 209.19 206.44 207.18 13,654,428 +2.59(+1.26%)
Apr 21, 2020 207.12 209.32 202.31 204.59 14,295,159 -4.73(-2.26%)
Apr 20, 2020 207.09 213.23 206.58 209.32 19,544,476 +2.59(+1.26%)
Apr 17, 2020 212.13 212.13 206.08 206.72 13,740,661 -3.12(-1.49%)
Apr 16, 2020 207.74 210.42 206.35 209.84 16,545,535 +4.43(+2.16%)
Apr 15, 2020 202.05 206.38 198.64 205.41 10,908,962 +3.34(+1.66%)
Apr 14, 2020 202.23 205.21 201.54 202.06 16,973,226 +5.27(+2.68%)
Apr 13, 2020 194.78 197.66 192.94 196.79 16,327,980 +3.03(+1.56%)
Apr 09, 2020 196.01 197.69 190.84 193.76 18,060,866 +0.38(+0.20%)
Apr 08, 2020 195.71 196.22 191.31 193.38 13,781,553 -1.99(-1.02%)
Apr 07, 2020 197.40 198.78 194.44 195.37 15,079,405 +1.53(+0.79%)
Apr 06, 2020 192.16 194.27 190.14 193.84 13,418,369 +9.22(+4.99%)
Apr 03, 2020 187.60 188.02 182.95 184.63 9,610,578 -1.77(-0.95%)
Apr 02, 2020 183.61 188.76 183.23 186.39 13,576,575 +1.32(+0.71%)
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.