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 (%)
Nov 30, 2015 80.42 83.35 80.42 82.96 99,109,608 +2.66(+3.32%)
Nov 27, 2015 79.50 80.33 78.22 80.30 12,769,721 -0.33(-0.40%)
Nov 25, 2015 79.84 80.63 80.63 80.63 16,550,431 +0.84(+1.05%)
Nov 24, 2015 79.78 80.03 78.22 79.79 15,467,068 -0.44(-0.55%)
Nov 23, 2015 79.38 81.10 78.91 80.23 19,014,408 +1.34(+1.70%)
Nov 20, 2015 77.40 79.71 77.36 78.89 21,308,454 +2.05(+2.67%)
Nov 19, 2015 77.02 78.10 76.38 76.84 15,899,709 +0.18(+0.23%)
Nov 18, 2015 77.21 77.27 75.14 76.66 16,953,018 -0.43(-0.56%)
Nov 17, 2015 77.85 78.09 76.44 77.09 12,636,754 -0.17(-0.22%)
Nov 16, 2015 74.82 77.71 74.77 77.26 17,258,334 +2.42(+3.23%)
Nov 13, 2015 76.13 76.97 74.64 74.84 24,561,296 -2.87(-3.69%)
Nov 12, 2015 77.94 79.43 77.41 77.72 19,083,228 -1.08(-1.37%)
Nov 11, 2015 81.19 81.40 77.08 78.79 30,014,074 -1.56(-1.94%)
Nov 10, 2015 80.02 81.34 78.56 80.35 22,280,302 +0.05(+0.06%)
Nov 09, 2015 82.33 82.36 79.16 80.30 19,339,530 -2.20(-2.67%)
Nov 06, 2015 84.40 85.20 79.70 82.50 39,048,944 -1.75(-2.07%)
Nov 05, 2015 84.09 85.27 83.08 84.25 20,915,448 -0.02(-0.02%)
Nov 04, 2015 83.33 84.46 82.92 84.27 24,028,682 +1.93(+2.35%)
Nov 03, 2015 82.89 83.47 82.03 82.33 11,796,211 -0.90(-1.08%)
Nov 02, 2015 82.41 83.70 81.65 83.23 14,010,369 +0.51(+0.62%)
Oct 30, 2015 81.60 83.32 81.50 82.72 21,019,328 +1.59(+1.96%)
Oct 29, 2015 80.88 81.44 79.75 81.13 16,644,525 -0.13(-0.16%)
Oct 28, 2015 78.43 81.45 78.15 81.26 25,355,298 +2.87(+3.66%)
Oct 27, 2015 75.34 81.69 77.21 78.39 51,488,256 +3.05(+4.05%)
Oct 26, 2015 74.44 76.39 74.13 75.34 25,121,342 +0.72(+0.97%)
Oct 23, 2015 73.00 74.76 71.87 74.62 22,813,422 +4.57(+6.52%)
Oct 22, 2015 69.23 70.68 69.14 70.05 10,952,468 +1.49(+2.17%)
Oct 21, 2015 70.84 70.84 67.98 68.56 17,086,342 -2.28(-3.22%)
Oct 20, 2015 72.02 72.03 70.60 70.84 11,238,961 -0.85(-1.18%)
Oct 19, 2015 70.85 72.03 70.57 71.69 11,032,419 +0.65(+0.92%)
Oct 16, 2015 71.54 72.66 70.27 71.04 16,167,978 +0.21(+0.29%)
Oct 15, 2015 68.42 71.48 68.34 70.83 18,445,402 +3.20(+4.73%)
Oct 14, 2015 68.58 68.78 66.53 67.63 12,449,046 -1.12(-1.64%)
Oct 13, 2015 68.57 69.39 67.47 68.76 13,227,334 -0.61(-0.88%)
Oct 12, 2015 68.72 69.54 68.08 69.37 15,753,780 +1.57(+2.31%)
Oct 09, 2015 66.80 68.53 66.42 67.80 14,961,342 +1.00(+1.49%)
Oct 08, 2015 65.16 67.50 65.09 66.80 18,915,962 +1.40(+2.14%)
Oct 07, 2015 63.98 65.78 63.53 65.40 16,010,025 +2.33(+3.69%)
Oct 06, 2015 62.87 63.87 62.44 63.07 9,747,425 -0.01(-0.02%)
Oct 05, 2015 62.63 63.92 61.38 63.08 13,765,648 +0.72(+1.16%)
Oct 02, 2015 57.59 62.40 57.43 62.36 22,656,828 +4.27(+7.36%)
Oct 01, 2015 58.71 59.04 57.46 58.09 8,257,139 -0.10(-0.17%)
Sep 30, 2015 58.09 59.28 57.58 58.19 16,991,100 +1.13(+1.99%)
Sep 29, 2015 56.54 57.87 56.44 57.05 16,996,264 +0.42(+0.75%)
Sep 28, 2015 58.03 59.32 56.55 56.63 20,936,420 -1.83(-3.12%)
Sep 25, 2015 59.83 60.03 58.14 58.45 17,237,700 -0.67(-1.13%)
Sep 24, 2015 58.63 59.54 57.44 59.13 20,917,952 -0.08(-0.13%)
Sep 23, 2015 61.14 61.47 58.89 59.20 22,985,030 -1.87(-3.07%)
Sep 22, 2015 62.11 62.43 60.76 61.08 15,096,107 -1.97(-3.13%)
Sep 21, 2015 64.51 65.52 62.12 63.05 22,651,712 -1.83(-2.81%)
Sep 18, 2015 64.53 64.88 63.16 64.88 20,397,880 -0.25(-0.38%)
Sep 17, 2015 65.53 65.77 64.77 65.12 16,817,144 -1.21(-1.83%)
Sep 16, 2015 64.74 67.18 64.39 66.34 26,146,200 +2.35(+3.67%)
Sep 15, 2015 60.63 64.49 60.30 63.99 29,422,714 +2.22(+3.59%)
Sep 14, 2015 61.72 62.42 60.66 61.77 27,117,690 -2.00(-3.14%)
Sep 11, 2015 62.53 63.93 61.87 63.77 17,985,530 +0.79(+1.25%)
Sep 10, 2015 62.68 63.40 62.50 62.98 13,459,265 -0.21(-0.33%)
Sep 09, 2015 61.90 63.81 61.70 63.19 33,591,564 +3.09(+5.14%)
Sep 08, 2015 64.91 65.92 59.45 60.10 50,984,216 -2.96(-4.69%)
Sep 04, 2015 64.54 63.06 63.06 63.06 18,430,874 -2.53(-3.85%)
Sep 03, 2015 64.95 66.00 64.54 65.59 16,013,525 +0.92(+1.42%)
Sep 02, 2015 64.82 65.12 64.11 64.67 13,554,308 +0.70(+1.10%)
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.