Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 223.98 224.96 222.69 223.77 9,468,087 -2.62(-1.16%)
Jun 29, 2021 223.69 226.59 222.61 226.40 10,403,492 +0.84(+0.37%)
Jun 28, 2021 226.46 227.83 223.71 225.56 13,749,771 +0.09(+0.04%)
Jun 25, 2021 218.77 227.20 218.17 225.47 27,757,976 +9.99(+4.63%)
Jun 24, 2021 214.11 216.67 212.70 215.48 13,664,028 +3.47(+1.64%)
Jun 23, 2021 211.35 213.46 210.30 212.01 13,962,134 +3.49(+1.68%)
Jun 22, 2021 207.63 208.85 207.08 208.52 11,252,231 +0.26(+0.12%)
Jun 21, 2021 207.76 208.97 206.22 208.26 9,393,882 -1.22(-0.58%)
Jun 18, 2021 209.15 211.00 207.80 209.48 14,529,957 +0.69(+0.33%)
Jun 17, 2021 207.12 209.67 206.99 208.79 11,381,695 +2.25(+1.09%)
Jun 16, 2021 206.97 208.81 205.46 206.54 11,073,607 -0.73(-0.35%)
Jun 15, 2021 211.33 211.65 206.86 207.27 12,352,250 -3.83(-1.81%)
Jun 14, 2021 209.44 212.31 209.43 211.10 10,900,874 +2.27(+1.09%)
Jun 11, 2021 210.62 210.63 208.20 208.83 12,462,988 -1.41(-0.67%)
Jun 10, 2021 210.67 211.95 209.40 210.24 10,873,121 -0.25(-0.12%)
Jun 09, 2021 212.35 213.70 210.48 210.49 10,361,362 -2.47(-1.16%)
Jun 08, 2021 214.41 215.34 211.89 212.96 9,568,012 -1.07(-0.50%)
Jun 07, 2021 215.11 215.50 212.83 214.02 10,053,451 -2.09(-0.97%)
Jun 04, 2021 215.38 216.17 214.31 216.12 9,120,081 +1.95(+0.91%)
Jun 03, 2021 215.11 215.80 213.44 214.16 12,615,323 -2.52(-1.16%)
Jun 02, 2021 216.52 217.02 214.62 216.68 13,298,489 +0.11(+0.05%)
Jun 01, 2021 220.06 220.17 215.34 216.57 23,398,812 +5.45(+2.58%)
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%)
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.