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 (%)
Mar 31, 2023 101.50 102.23 99.79 100.83 28,764,232 -1.18(-1.16%)
Mar 30, 2023 100.00 103.66 99.17 102.01 58,583,592 +3.41(+3.46%)
Mar 29, 2023 96.30 99.99 95.00 98.59 54,494,736 +1.50(+1.54%)
Mar 28, 2023 94.09 98.19 90.84 97.09 120,380,464 +12.12(+14.26%)
Mar 27, 2023 85.97 87.05 84.37 84.98 18,477,980 -0.77(-0.90%)
Mar 24, 2023 84.73 86.94 84.49 85.75 20,623,590 +0.37(+0.44%)
Mar 23, 2023 86.52 87.21 84.13 85.37 27,294,144 +2.83(+3.43%)
Mar 22, 2023 83.71 84.26 82.40 82.54 21,471,198 -0.05(-0.06%)
Mar 21, 2023 81.37 82.97 80.91 82.59 16,737,604 +2.66(+3.33%)
Mar 20, 2023 79.09 80.81 78.43 79.93 19,790,052 -0.66(-0.82%)
Mar 17, 2023 82.89 83.04 79.55 80.59 24,029,904 -0.54(-0.67%)
Mar 16, 2023 80.38 81.39 79.59 81.13 23,211,032 +0.70(+0.87%)
Mar 15, 2023 80.47 81.45 79.09 80.43 21,285,798 -2.31(-2.79%)
Mar 14, 2023 81.76 82.80 81.07 82.74 20,374,118 +0.94(+1.15%)
Mar 13, 2023 81.91 82.64 80.88 81.80 18,079,400 -0.06(-0.07%)
Mar 10, 2023 81.54 83.40 81.24 81.86 18,366,718 -0.40(-0.49%)
Mar 09, 2023 83.99 84.55 81.78 82.26 24,579,062 -3.53(-4.12%)
Mar 08, 2023 86.23 86.61 85.30 85.80 14,940,380 -1.76(-2.01%)
Mar 07, 2023 88.33 88.86 87.03 87.55 14,682,723 -0.88(-0.99%)
Mar 06, 2023 88.39 90.09 86.86 88.43 17,182,732 -0.08(-0.09%)
Mar 03, 2023 88.91 89.26 87.23 88.51 26,181,724 -0.05(-0.06%)
Mar 02, 2023 87.78 89.71 86.80 88.56 25,163,030 -0.20(-0.22%)
Mar 01, 2023 91.69 91.69 88.54 88.76 35,875,492 +2.13(+2.46%)
Feb 28, 2023 87.29 88.16 86.11 86.63 24,898,706 -1.44(-1.64%)
Feb 27, 2023 89.64 90.03 87.72 88.07 26,113,810 +0.25(+0.28%)
Feb 24, 2023 88.88 90.46 86.86 87.82 36,661,068 -5.09(-5.48%)
Feb 23, 2023 98.77 99.14 90.91 92.91 40,932,576 -0.61(-0.65%)
Feb 22, 2023 94.30 94.62 92.31 93.52 24,846,618 -0.32(-0.34%)
Feb 21, 2023 95.22 96.33 93.44 93.84 27,518,930 -4.84(-4.91%)
Feb 17, 2023 99.66 99.75 97.93 98.68 18,365,376 -3.06(-3.01%)
Feb 16, 2023 101.35 103.13 100.68 101.74 21,994,706 +0.03(+0.03%)
Feb 15, 2023 101.03 102.07 100.65 101.71 18,475,432 -1.12(-1.09%)
Feb 14, 2023 102.18 103.09 100.50 102.84 13,134,026 -0.56(-0.54%)
Feb 13, 2023 104.58 104.94 102.77 103.40 18,788,502 +1.12(+1.10%)
Feb 10, 2023 104.40 105.22 101.43 102.28 19,645,902 -4.75(-4.43%)
Feb 09, 2023 107.06 108.35 106.32 107.02 16,482,792 +3.31(+3.19%)
Feb 08, 2023 105.68 105.72 102.18 103.72 14,491,441 -0.39(-0.37%)
Feb 07, 2023 105.42 105.93 102.34 104.10 17,068,202 +0.05(+0.05%)
Feb 06, 2023 102.44 104.87 101.85 104.05 15,525,129 -0.87(-0.83%)
Feb 03, 2023 106.62 108.08 104.41 104.92 16,228,166 -3.36(-3.11%)
Feb 02, 2023 111.01 111.03 106.38 108.28 24,897,294 -3.04(-2.73%)
Feb 01, 2023 110.38 112.44 108.69 111.32 16,790,510 +2.59(+2.38%)
Jan 31, 2023 107.97 110.59 107.37 108.74 15,822,978 -0.99(-0.90%)
Jan 30, 2023 110.21 111.65 108.32 109.72 22,179,262 -7.09(-6.07%)
Jan 27, 2023 118.10 118.12 115.26 116.81 18,269,802 -2.16(-1.82%)
Jan 26, 2023 119.39 119.69 117.19 118.97 10,169,162 +0.32(+0.27%)
Jan 25, 2023 116.94 118.72 115.94 118.66 9,796,324 +0.80(+0.68%)
Jan 24, 2023 113.47 118.41 113.47 117.86 7,894,341 -0.09(-0.08%)
Jan 23, 2023 118.41 118.70 116.57 117.94 13,753,073 -0.33(-0.27%)
Jan 20, 2023 116.73 118.47 116.24 118.27 18,589,350 +3.24(+2.81%)
Jan 19, 2023 112.51 115.45 112.46 115.03 18,670,744 +3.32(+2.97%)
Jan 18, 2023 115.20 115.20 111.54 111.72 15,519,136 -1.94(-1.71%)
Jan 17, 2023 113.99 115.46 112.82 113.66 17,140,664 -1.80(-1.56%)
Jan 13, 2023 113.00 116.42 112.58 115.46 25,959,512 +3.81(+3.41%)
Jan 12, 2023 112.15 112.28 109.97 111.65 16,792,060 -1.84(-1.63%)
Jan 11, 2023 113.08 113.68 110.82 113.49 23,084,540 +0.14(+0.12%)
Jan 10, 2023 111.47 113.95 109.73 113.36 33,897,980 +4.00(+3.65%)
Jan 09, 2023 110.50 111.61 106.69 109.36 42,641,084 +3.39(+3.19%)
Jan 06, 2023 102.73 106.57 101.10 105.97 21,355,730 +2.78(+2.70%)
Jan 05, 2023 100.06 104.30 99.31 103.19 30,904,524 +0.65(+0.63%)
Jan 04, 2023 97.54 103.13 95.68 102.54 54,014,760 +11.78(+12.98%)
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.