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 (%)
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%)
Apr 01, 2020 186.99 190.31 182.59 185.07 18,184,532 -6.83(-3.56%)
Mar 31, 2020 189.45 194.18 188.07 191.90 19,326,758 +3.17(+1.68%)
Mar 30, 2020 184.99 188.94 184.53 188.73 12,415,193 +2.65(+1.42%)
Mar 27, 2020 187.45 190.18 185.51 186.09 13,556,113 -6.64(-3.45%)
Mar 26, 2020 186.14 193.72 185.11 192.73 15,628,511 +6.67(+3.58%)
Mar 25, 2020 183.35 192.60 182.07 186.06 19,865,362 +2.77(+1.51%)
Mar 24, 2020 180.66 186.30 178.78 183.29 21,061,650 +9.28(+5.34%)
Mar 23, 2020 172.94 176.13 167.70 174.00 22,809,120 -4.89(-2.74%)
Mar 20, 2020 185.25 185.80 177.61 178.90 21,288,376 +0.41(+0.23%)
Mar 19, 2020 176.88 184.77 175.04 178.48 21,172,264 +0.87(+0.49%)
Mar 18, 2020 173.66 179.99 167.75 177.61 22,318,468 -4.75(-2.60%)
Mar 17, 2020 178.86 186.88 177.31 182.36 19,519,784 +5.88(+3.33%)
Mar 16, 2020 173.81 185.51 172.19 176.48 26,967,430 -14.95(-7.81%)
Mar 13, 2020 192.31 193.39 185.32 191.43 23,968,426 +8.78(+4.81%)
Mar 12, 2020 184.03 187.96 181.49 182.65 30,628,970 -13.63(-6.94%)
Mar 11, 2020 198.97 200.41 193.51 196.27 19,179,426 -7.38(-3.62%)
Mar 10, 2020 202.80 204.70 198.14 203.65 19,250,408 +7.78(+3.97%)
Mar 09, 2020 193.03 197.24 191.36 195.87 25,817,278 -6.06(-3.00%)
Mar 06, 2020 203.96 204.25 198.43 201.93 21,992,212 -6.73(-3.22%)
Mar 05, 2020 207.21 212.30 206.37 208.66 13,626,752 -0.49(-0.24%)
Mar 04, 2020 206.71 209.88 206.08 209.15 12,620,941 +4.49(+2.19%)
Mar 03, 2020 208.28 208.59 199.56 204.66 21,059,122 -3.52(-1.69%)
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.