Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

71.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 229.64 229.64 229.64 45,330,496 -5.59(-2.37%)
Dec 30, 2020 240.12 240.16 231.54 235.23 45,330,496 +2.10(+0.90%)
Dec 29, 2020 228.69 236.02 226.56 233.13 70,486,712 +13.72(+6.25%)
Dec 28, 2020 214.00 222.01 212.46 219.41 74,325,472 +0.36(+0.16%)
Dec 24, 2020 225.21 226.85 208.43 219.06 143,736,576 -33.73(-13.34%)
Dec 23, 2020 252.11 253.94 249.18 252.78 10,494,491 +0.34(+0.14%)
Dec 22, 2020 254.45 254.91 252.02 252.44 11,624,368 -4.54(-1.77%)
Dec 21, 2020 251.78 257.00 251.12 256.98 11,030,143 +0.43(+0.17%)
Dec 18, 2020 260.40 261.39 255.76 256.55 16,196,537 -4.37(-1.68%)
Dec 17, 2020 261.19 261.34 256.75 260.92 14,485,466 +2.51(+0.97%)
Dec 16, 2020 254.32 259.69 253.63 258.42 16,004,319 +6.69(+2.66%)
Dec 15, 2020 251.95 252.29 248.95 251.73 16,783,434 -0.91(-0.36%)
Dec 14, 2020 256.87 257.40 252.63 252.63 18,583,220 -8.40(-3.22%)
Dec 11, 2020 260.78 261.80 259.02 261.03 7,875,665 -0.33(-0.12%)
Dec 10, 2020 258.51 262.56 257.74 261.36 10,416,763 +1.06(+0.41%)
Dec 09, 2020 264.01 264.36 259.61 260.30 9,160,376 -2.26(-0.86%)
Dec 08, 2020 261.68 264.84 260.37 262.56 9,558,767 +2.06(+0.79%)
Dec 07, 2020 262.18 262.44 259.12 260.50 11,496,523 -3.21(-1.22%)
Dec 04, 2020 267.43 267.70 262.74 263.70 15,736,231 +0.33(+0.13%)
Dec 03, 2020 260.28 265.04 259.65 263.37 15,682,612 +5.52(+2.14%)
Dec 02, 2020 258.52 259.61 256.66 257.85 14,032,136 -2.65(-1.02%)
Dec 01, 2020 261.95 262.15 258.10 260.51 14,768,937 +0.64(+0.25%)
Nov 30, 2020 265.40 265.40 259.04 259.87 29,289,012 -12.95(-4.75%)
Nov 27, 2020 275.10 275.22 272.01 272.81 9,711,922 -1.22(-0.45%)
Nov 25, 2020 272.04 275.62 270.42 274.04 15,434,022 -2.21(-0.80%)
Nov 24, 2020 272.57 276.89 269.18 276.25 20,891,040 +9.72(+3.65%)
Nov 23, 2020 271.11 272.07 262.88 266.53 25,523,164 -0.62(-0.23%)
Nov 20, 2020 260.47 268.76 258.43 267.15 34,637,848 +10.71(+4.17%)
Nov 19, 2020 251.62 257.93 250.20 256.44 20,987,154 +4.01(+1.59%)
Nov 18, 2020 254.34 254.88 249.20 252.44 28,658,314 -0.96(-0.38%)
Nov 17, 2020 256.83 256.83 253.14 253.39 19,946,798 -1.49(-0.58%)
Nov 16, 2020 256.97 259.09 253.62 254.88 21,100,512 -2.50(-0.97%)
Nov 13, 2020 261.21 261.92 253.76 257.38 34,375,872 -3.78(-1.45%)
Nov 12, 2020 267.44 267.60 259.55 261.16 27,486,182 -0.97(-0.37%)
Nov 11, 2020 258.45 268.31 257.74 262.13 42,186,876 -0.88(-0.33%)
Nov 10, 2020 276.26 276.29 260.82 263.00 61,787,428 -23.67(-8.26%)
Nov 09, 2020 299.74 299.97 286.65 286.68 22,822,436 -9.30(-3.14%)
Nov 06, 2020 287.62 296.90 285.94 295.97 25,599,056 +12.04(+4.24%)
Nov 05, 2020 285.25 287.39 275.89 283.93 50,446,116 -7.86(-2.69%)
Nov 04, 2020 283.97 295.20 281.52 291.79 29,118,252 +10.01(+3.55%)
Nov 03, 2020 282.40 290.38 277.06 281.78 58,754,516 -24.94(-8.13%)
Nov 02, 2020 306.82 307.31 301.34 306.72 11,999,667 +6.07(+2.02%)
Oct 30, 2020 304.46 306.71 296.21 300.65 15,124,416 -7.77(-2.52%)
Oct 29, 2020 305.33 311.39 304.81 308.41 11,313,499 +4.56(+1.50%)
Oct 28, 2020 309.34 309.34 301.94 303.86 13,822,404 -9.08(-2.90%)
Oct 27, 2020 303.67 315.08 301.56 312.93 13,349,556 +10.13(+3.35%)
Oct 26, 2020 305.81 311.28 299.18 302.80 9,471,761 -3.01(-0.98%)
Oct 23, 2020 303.19 306.21 300.03 305.81 6,315,166 +3.59(+1.19%)
Oct 22, 2020 307.33 307.71 300.18 302.22 8,118,751 -1.67(-0.55%)
Oct 21, 2020 307.62 309.83 303.62 303.88 11,271,381 -1.82(-0.59%)
Oct 20, 2020 303.52 307.66 302.99 305.70 8,920,136 +4.46(+1.48%)
Oct 19, 2020 305.78 309.65 299.38 301.24 14,289,571 -1.99(-0.66%)
Oct 16, 2020 299.96 305.89 298.93 303.23 12,512,369 +7.75(+2.62%)
Oct 15, 2020 289.90 295.88 288.73 295.49 9,831,236 -1.56(-0.52%)
Oct 14, 2020 304.90 305.85 296.81 297.05 15,382,445 -7.64(-2.51%)
Oct 13, 2020 302.30 305.90 299.01 304.68 11,042,961 +2.41(+0.80%)
Oct 12, 2020 299.92 305.53 297.28 302.28 14,972,601 +6.51(+2.20%)
Oct 09, 2020 294.59 298.60 293.79 295.76 11,596,014 -0.79(-0.27%)
Oct 08, 2020 294.16 298.29 291.52 296.55 15,299,141 +3.99(+1.36%)
Oct 07, 2020 294.04 295.54 288.99 292.57 16,886,958 +4.06(+1.41%)
Oct 06, 2020 283.60 292.90 283.10 288.51 16,065,074 +4.07(+1.43%)
Oct 05, 2020 285.23 286.15 281.10 284.45 18,111,996 +0.10(+0.03%)
Oct 02, 2020 282.82 288.11 282.71 284.35 11,637,058 -1.85(-0.65%)
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.