Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

74.78 +1.43 (+1.94%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 74.21 74.29 73.26 73.35 18,650,488 -2.33(-3.08%)
Jun 13, 2024 76.50 76.99 75.49 75.68 14,080,946 -0.70(-0.92%)
Jun 12, 2024 77.07 77.11 75.99 76.38 12,312,755 +0.14(+0.18%)
Jun 11, 2024 77.32 77.40 76.02 76.24 11,339,497 -1.37(-1.77%)
Jun 10, 2024 76.90 78.04 76.58 77.61 9,715,705 +0.87(+1.14%)
Jun 07, 2024 77.27 77.63 76.47 76.74 12,482,350 -1.57(-2.00%)
Jun 06, 2024 77.73 78.35 77.08 78.31 12,678,758 +0.18(+0.23%)
Jun 05, 2024 77.30 78.23 77.18 78.13 14,068,426 +1.35(+1.76%)
Jun 04, 2024 76.52 77.18 76.12 76.78 11,025,771 +0.54(+0.71%)
Jun 03, 2024 77.32 77.63 75.58 76.24 14,768,732 -0.43(-0.56%)
May 31, 2024 76.30 76.83 75.53 76.67 20,561,458 -1.26(-1.62%)
May 30, 2024 77.18 78.49 77.03 77.94 14,251,695 +0.56(+0.72%)
May 29, 2024 77.08 77.67 76.57 77.38 18,917,006 -1.49(-1.89%)
May 28, 2024 79.08 79.98 78.34 78.87 15,616,665 -0.67(-0.84%)
May 24, 2024 78.79 80.80 78.03 79.53 43,297,876 +0.45(+0.57%)
May 23, 2024 79.70 81.18 78.35 79.08 24,422,474 -1.84(-2.27%)
May 22, 2024 82.81 83.32 80.92 80.92 20,123,440 -3.38(-4.01%)
May 21, 2024 84.68 85.32 83.51 84.30 16,861,844 -2.10(-2.44%)
May 20, 2024 85.61 87.34 85.10 86.40 17,092,394 -0.25(-0.29%)
May 17, 2024 85.74 88.54 84.98 86.66 35,919,620 +1.80(+2.12%)
May 16, 2024 80.22 85.63 79.91 84.86 48,232,020 +5.59(+7.05%)
May 15, 2024 78.68 79.40 78.08 79.27 18,173,082 +1.45(+1.86%)
May 14, 2024 77.96 78.80 76.07 77.82 45,604,068 -4.98(-6.02%)
May 13, 2024 80.95 83.19 80.84 82.80 32,580,082 +4.46(+5.70%)
May 10, 2024 78.38 78.81 78.07 78.34 11,085,397 +0.57(+0.73%)
May 09, 2024 77.81 78.22 77.04 77.77 9,818,266 +0.98(+1.27%)
May 08, 2024 76.26 77.31 76.15 76.79 11,558,191 -0.89(-1.15%)
May 07, 2024 78.23 78.23 77.14 77.68 14,894,019 -2.13(-2.67%)
May 06, 2024 80.01 80.47 78.79 79.82 12,068,364 +0.22(+0.27%)
May 03, 2024 79.54 79.64 78.00 79.60 19,837,782 +0.98(+1.24%)
May 02, 2024 75.94 79.68 75.52 78.62 37,406,200 +4.72(+6.38%)
May 01, 2024 73.39 74.63 73.28 73.90 10,786,245 +0.65(+0.88%)
Apr 30, 2024 74.28 74.67 72.90 73.26 13,126,882 -1.53(-2.04%)
Apr 29, 2024 74.04 74.90 73.62 74.78 13,485,607 +0.84(+1.14%)
Apr 26, 2024 74.56 75.29 73.46 73.94 14,525,078 +0.43(+0.59%)
Apr 25, 2024 72.24 73.60 72.24 73.51 12,166,936 +0.47(+0.64%)
Apr 24, 2024 72.17 73.11 71.94 73.04 16,706,795 +2.07(+2.92%)
Apr 23, 2024 69.57 71.25 69.48 70.97 15,594,503 +1.79(+2.59%)
Apr 22, 2024 68.21 69.39 67.65 69.18 15,346,094 +1.58(+2.33%)
Apr 19, 2024 66.96 67.68 66.91 67.60 13,368,461 +0.19(+0.28%)
Apr 18, 2024 67.62 68.14 67.34 67.41 9,676,644 +0.06(+0.09%)
Apr 17, 2024 68.23 68.52 67.26 67.36 13,020,877 -0.77(-1.13%)
Apr 16, 2024 68.53 68.81 67.82 68.13 18,597,536 -0.99(-1.43%)
Apr 15, 2024 70.20 70.52 68.68 69.12 16,380,499 -0.66(-0.94%)
Apr 12, 2024 71.39 71.43 69.77 69.77 18,627,706 -3.48(-4.76%)
Apr 11, 2024 73.61 73.83 72.79 73.26 15,294,962 +0.25(+0.35%)
Apr 10, 2024 72.86 73.57 72.17 73.00 21,002,280 +1.57(+2.19%)
Apr 09, 2024 70.83 71.68 70.77 71.44 14,375,487 +1.25(+1.79%)
Apr 08, 2024 70.43 70.85 70.04 70.18 10,812,709 +0.05(+0.07%)
Apr 05, 2024 70.16 70.49 69.89 70.14 12,526,753 -0.28(-0.40%)
Apr 04, 2024 71.43 71.67 70.37 70.42 11,318,635 -0.48(-0.68%)
Apr 03, 2024 70.88 71.32 70.58 70.90 12,017,236 -0.43(-0.60%)
Apr 02, 2024 71.03 71.58 70.97 71.33 17,658,616 -0.48(-0.67%)
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.