Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

74.46 -0.09 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 96.37 98.99 96.30 98.66 18,330,314 +1.55(+1.60%)
Jul 28, 2023 94.71 97.75 94.60 97.11 33,090,090 +4.93(+5.35%)
Jul 27, 2023 94.40 94.63 91.90 92.17 19,331,838 -1.64(-1.75%)
Jul 26, 2023 91.70 94.20 91.59 93.81 16,364,784 +2.09(+2.27%)
Jul 25, 2023 94.81 95.12 91.37 91.73 26,708,060 -1.32(-1.42%)
Jul 24, 2023 88.92 94.13 88.17 93.05 34,512,596 +4.04(+4.54%)
Jul 21, 2023 89.71 90.04 88.40 89.01 15,908,927 +0.26(+0.29%)
Jul 20, 2023 88.55 89.93 88.22 88.75 15,254,704 -0.18(-0.21%)
Jul 19, 2023 90.36 91.47 88.94 88.94 17,789,150 +0.86(+0.98%)
Jul 18, 2023 88.40 89.05 87.06 88.08 20,958,384 -2.13(-2.37%)
Jul 17, 2023 89.09 90.35 87.92 90.21 17,891,704 -1.11(-1.22%)
Jul 14, 2023 91.96 92.80 91.01 91.32 19,574,832 -1.98(-2.12%)
Jul 13, 2023 91.77 93.68 91.36 93.30 24,847,860 +2.52(+2.78%)
Jul 12, 2023 90.89 91.77 89.38 90.78 24,992,078 +2.13(+2.41%)
Jul 11, 2023 87.90 89.16 85.96 88.65 21,477,716 +1.19(+1.36%)
Jul 10, 2023 86.97 88.89 86.53 87.46 26,233,196 +0.01(+0.01%)
Jul 07, 2023 83.79 88.43 83.66 87.45 48,658,872 +6.48(+8.00%)
Jul 06, 2023 80.27 81.07 79.81 80.97 13,393,483 -0.44(-0.55%)
Jul 05, 2023 81.10 81.79 79.98 81.41 11,587,357 +0.22(+0.27%)
Jul 03, 2023 81.96 82.70 81.12 81.19 11,922,862 +0.70(+0.86%)
Jun 30, 2023 80.38 81.34 80.17 80.50 12,606,094 -0.19(-0.24%)
Jun 29, 2023 80.53 81.11 80.16 80.69 13,828,894 -1.00(-1.23%)
Jun 28, 2023 82.81 82.81 81.49 81.69 14,599,457 -2.45(-2.92%)
Jun 27, 2023 83.85 84.61 83.74 84.15 14,471,069 +1.60(+1.94%)
Jun 26, 2023 82.40 83.74 82.29 82.54 11,337,190 +0.53(+0.65%)
Jun 23, 2023 82.87 82.99 81.48 82.01 15,441,748 -1.90(-2.27%)
Jun 22, 2023 83.81 84.32 82.40 83.91 10,625,820 +0.12(+0.14%)
Jun 21, 2023 84.39 86.11 83.65 83.80 15,684,664 -1.12(-1.32%)
Jun 20, 2023 86.75 87.11 84.33 84.92 24,184,478 -4.03(-4.53%)
Jun 16, 2023 90.78 91.06 88.39 88.95 25,977,634 -0.10(-0.11%)
Jun 15, 2023 88.33 89.59 87.50 89.04 27,503,362 +2.74(+3.18%)
Jun 14, 2023 84.96 87.03 84.71 86.30 22,270,500 +1.79(+2.11%)
Jun 13, 2023 84.95 86.16 84.26 84.51 17,383,578 +1.59(+1.92%)
Jun 12, 2023 83.06 84.30 82.70 82.92 11,982,843 +0.35(+0.42%)
Jun 09, 2023 83.11 83.86 82.15 82.57 13,361,358 -0.62(-0.74%)
Jun 08, 2023 82.25 83.97 82.25 83.19 11,664,940 +0.83(+1.01%)
Jun 07, 2023 82.78 83.97 82.18 82.36 13,382,621 -1.37(-1.64%)
Jun 06, 2023 80.64 84.08 80.51 83.73 19,086,434 +2.22(+2.73%)
Jun 05, 2023 81.11 81.67 80.39 81.51 9,926,650 +0.13(+0.15%)
Jun 02, 2023 82.17 83.08 81.26 81.38 18,240,982 +1.23(+1.53%)
Jun 01, 2023 76.63 81.12 76.63 80.16 24,020,966 +3.33(+4.34%)
May 31, 2023 76.85 76.94 75.11 76.83 16,762,742 +0.85(+1.12%)
May 30, 2023 77.38 77.94 75.49 75.98 21,942,874 -2.22(-2.84%)
May 26, 2023 77.16 78.77 75.71 78.20 17,002,402 +2.11(+2.78%)
May 25, 2023 77.83 77.95 75.44 76.08 22,543,988 -2.35(-2.99%)
May 24, 2023 79.36 79.77 78.11 78.43 17,633,182 -1.61(-2.01%)
May 23, 2023 81.28 82.06 79.87 80.04 20,590,920 -3.11(-3.74%)
May 22, 2023 82.74 84.48 82.72 83.15 17,532,540 +2.05(+2.52%)
May 19, 2023 80.98 82.28 80.62 81.10 22,337,064 -1.73(-2.09%)
May 18, 2023 87.70 87.88 82.09 82.83 62,344,760 -4.74(-5.41%)
May 17, 2023 85.43 88.30 85.00 87.57 28,630,490 +1.85(+2.16%)
May 16, 2023 84.13 86.31 84.08 85.72 18,820,770 +0.41(+0.48%)
May 15, 2023 84.15 85.37 82.89 85.31 24,533,850 +2.90(+3.52%)
May 12, 2023 83.74 83.74 81.86 82.42 19,744,678 -2.46(-2.90%)
May 11, 2023 82.50 85.45 81.91 84.88 29,083,732 +4.77(+5.96%)
May 10, 2023 79.33 81.61 78.97 80.11 17,460,078 +0.70(+0.89%)
May 09, 2023 77.78 79.83 77.40 79.40 13,928,569 -1.05(-1.31%)
May 08, 2023 80.77 80.83 79.52 80.46 18,002,184 +0.09(+0.11%)
May 05, 2023 79.92 80.52 79.22 80.37 18,149,444 +0.70(+0.88%)
May 04, 2023 79.57 80.28 79.00 79.66 24,607,440 +0.98(+1.24%)
May 03, 2023 78.52 79.19 77.73 78.69 18,381,022 -0.05(-0.06%)
May 02, 2023 80.30 80.43 77.89 78.74 21,411,058 -2.54(-3.12%)
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.