Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

71.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 91.75 92.12 90.94 91.67 13,506,246 -0.74(-0.80%)
Aug 30, 2023 91.32 93.00 91.24 92.41 13,956,987 -0.38(-0.40%)
Aug 29, 2023 92.21 92.85 91.12 92.78 17,136,702 +1.77(+1.94%)
Aug 28, 2023 90.29 91.54 90.08 91.02 14,794,161 +2.39(+2.69%)
Aug 25, 2023 88.07 88.85 87.10 88.63 11,648,724 +0.70(+0.80%)
Aug 24, 2023 89.29 89.71 87.86 87.93 10,814,717 -0.72(-0.81%)
Aug 23, 2023 87.20 89.39 87.14 88.65 12,358,579 +1.74(+2.00%)
Aug 22, 2023 88.10 88.30 86.69 86.91 11,748,853 -0.48(-0.55%)
Aug 21, 2023 86.44 87.64 86.06 87.40 14,338,641 +0.53(+0.61%)
Aug 18, 2023 86.62 87.19 85.71 86.86 20,699,432 -2.59(-2.89%)
Aug 17, 2023 90.72 90.73 89.06 89.45 15,916,072 +1.51(+1.72%)
Aug 16, 2023 88.44 89.30 87.12 87.94 23,579,888 -2.44(-2.70%)
Aug 15, 2023 91.77 91.78 89.54 90.38 14,937,500 -1.85(-2.00%)
Aug 14, 2023 92.99 93.20 91.30 92.22 18,197,292 -2.23(-2.36%)
Aug 11, 2023 96.05 96.35 93.09 94.45 25,562,190 -3.44(-3.52%)
Aug 10, 2023 97.01 100.49 95.83 97.89 53,876,456 +4.30(+4.60%)
Aug 09, 2023 94.76 95.02 92.83 93.59 18,807,980 +0.62(+0.67%)
Aug 08, 2023 92.27 93.23 91.69 92.97 13,748,909 -2.31(-2.42%)
Aug 07, 2023 96.48 96.50 93.77 95.28 14,078,017 -0.34(-0.35%)
Aug 04, 2023 96.44 97.18 95.41 95.61 13,659,530 -0.67(-0.70%)
Aug 03, 2023 95.43 97.18 95.30 96.29 15,644,130 +2.48(+2.64%)
Aug 02, 2023 96.42 96.44 93.31 93.81 19,695,448 -4.96(-5.02%)
Aug 01, 2023 98.55 99.82 97.98 98.77 14,567,987 -2.03(-2.02%)
Jul 31, 2023 98.47 101.14 98.40 100.81 17,940,408 +1.59(+1.60%)
Jul 28, 2023 96.77 99.88 96.66 99.22 32,386,226 +5.04(+5.35%)
Jul 27, 2023 96.45 96.69 93.90 94.17 18,920,628 -1.68(-1.75%)
Jul 26, 2023 93.69 96.25 93.58 95.85 16,016,686 +2.13(+2.27%)
Jul 25, 2023 96.87 97.18 93.36 93.72 26,139,950 -1.35(-1.42%)
Jul 24, 2023 90.85 96.18 90.09 95.07 33,778,472 +4.12(+4.54%)
Jul 21, 2023 91.66 91.99 90.33 90.95 15,570,526 +0.27(+0.29%)
Jul 20, 2023 90.47 91.88 90.14 90.68 14,930,219 -0.19(-0.21%)
Jul 19, 2023 92.33 93.45 90.87 90.87 17,410,754 +0.88(+0.98%)
Jul 18, 2023 90.33 90.99 88.95 89.99 20,511,046 -2.18(-2.37%)
Jul 17, 2023 91.03 92.31 89.83 92.17 17,511,128 -1.13(-1.22%)
Jul 14, 2023 93.96 94.82 92.99 93.31 19,158,452 -2.02(-2.12%)
Jul 13, 2023 93.77 95.72 93.35 95.33 24,319,318 +2.58(+2.78%)
Jul 12, 2023 92.86 93.77 91.32 92.75 24,460,468 +2.18(+2.41%)
Jul 11, 2023 89.81 91.10 87.83 90.57 21,020,860 +1.21(+1.36%)
Jul 10, 2023 88.86 90.82 88.41 89.36 25,675,184 +0.01(+0.01%)
Jul 07, 2023 85.61 90.36 85.48 89.35 47,623,844 +6.62(+8.00%)
Jul 06, 2023 82.02 82.84 81.54 82.73 13,108,588 -0.45(-0.55%)
Jul 05, 2023 82.87 83.57 81.72 83.18 11,340,880 +0.23(+0.27%)
Jul 03, 2023 83.74 84.50 82.89 82.95 11,669,249 +0.71(+0.86%)
Jun 30, 2023 82.13 83.11 81.91 82.24 12,337,948 -0.20(-0.24%)
Jun 29, 2023 82.28 82.88 81.90 82.44 13,534,431 -1.03(-1.23%)
Jun 28, 2023 84.61 84.61 83.26 83.47 14,288,910 -2.51(-2.92%)
Jun 27, 2023 85.67 86.45 85.56 85.97 14,163,252 +1.64(+1.94%)
Jun 26, 2023 84.19 85.56 84.08 84.34 11,096,035 +0.54(+0.65%)
Jun 23, 2023 84.67 84.80 83.25 83.79 15,113,284 -1.94(-2.27%)
Jun 22, 2023 85.63 86.16 84.19 85.74 10,399,797 +0.12(+0.14%)
Jun 21, 2023 86.22 87.98 85.47 85.62 15,351,034 -1.14(-1.32%)
Jun 20, 2023 88.64 89.00 86.16 86.76 23,670,046 -4.11(-4.53%)
Jun 16, 2023 92.75 93.04 90.31 90.88 25,425,060 -0.10(-0.11%)
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.