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 08, 2023 82.52 82.59 81.25 82.20 17,619,256 +0.09(+0.11%)
May 05, 2023 81.65 82.27 80.94 82.12 17,763,384 +0.72(+0.88%)
May 04, 2023 81.30 82.03 80.72 81.40 24,084,010 +1.00(+1.24%)
May 03, 2023 80.23 80.91 79.42 80.40 17,990,036 -0.05(-0.06%)
May 02, 2023 82.05 82.18 79.58 80.45 20,955,620 -2.60(-3.12%)
May 01, 2023 83.03 84.15 82.66 83.04 13,063,781 -0.52(-0.63%)
Apr 28, 2023 83.06 83.95 82.76 83.57 18,571,012 +0.22(+0.26%)
Apr 27, 2023 81.97 83.52 81.54 83.35 24,825,514 +1.63(+1.99%)
Apr 26, 2023 83.91 84.09 81.66 81.72 25,305,862 -0.10(-0.12%)
Apr 25, 2023 84.19 84.56 81.12 81.82 36,901,864 -3.92(-4.57%)
Apr 24, 2023 87.23 87.31 84.90 85.74 23,233,286 -2.21(-2.51%)
Apr 21, 2023 88.77 88.99 87.13 87.95 23,407,856 -1.59(-1.77%)
Apr 20, 2023 92.11 92.55 88.86 89.54 25,864,078 -2.71(-2.94%)
Apr 19, 2023 93.35 93.56 91.72 92.25 19,221,886 -1.97(-2.09%)
Apr 18, 2023 97.71 97.85 93.92 94.22 20,928,576 -0.92(-0.96%)
Apr 17, 2023 95.46 95.94 94.22 95.14 15,920,188 +1.85(+1.98%)
Apr 14, 2023 94.36 94.84 92.60 93.30 14,288,242 -1.60(-1.68%)
Apr 13, 2023 94.61 95.90 93.83 94.89 24,539,106 +2.30(+2.48%)
Apr 12, 2023 96.52 97.58 92.34 92.60 35,824,808 -5.84(-5.93%)
Apr 11, 2023 101.10 101.18 97.88 98.44 19,255,074 -1.76(-1.75%)
Apr 10, 2023 99.29 101.47 99.26 100.19 16,513,976 -1.18(-1.17%)
Apr 06, 2023 97.22 101.87 96.97 101.38 27,210,256 +4.13(+4.25%)
Apr 05, 2023 97.92 99.12 96.36 97.24 20,362,588 -2.14(-2.15%)
Apr 04, 2023 97.63 100.12 95.97 99.38 27,211,828 +2.30(+2.37%)
Apr 03, 2023 99.55 100.40 96.32 97.08 27,220,422 -3.74(-3.71%)
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 58,583,508 +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 23,210,942 +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 17,182,738 -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%)
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.