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 (%)
Oct 30, 2020 304.46 306.71 296.21 300.65 15,124,416 -7.77(-2.52%)
Oct 29, 2020 305.33 311.39 304.81 308.41 11,313,499 +4.56(+1.50%)
Oct 28, 2020 309.34 309.34 301.94 303.86 13,822,404 -9.08(-2.90%)
Oct 27, 2020 303.67 315.08 301.56 312.93 13,349,556 +10.13(+3.35%)
Oct 26, 2020 305.81 311.28 299.18 302.80 9,471,761 -3.01(-0.98%)
Oct 23, 2020 303.19 306.21 300.03 305.81 6,315,166 +3.59(+1.19%)
Oct 22, 2020 307.33 307.71 300.18 302.22 8,118,751 -1.67(-0.55%)
Oct 21, 2020 307.62 309.83 303.62 303.88 11,271,381 -1.82(-0.59%)
Oct 20, 2020 303.52 307.66 302.99 305.70 8,920,136 +4.46(+1.48%)
Oct 19, 2020 305.78 309.65 299.38 301.24 14,289,571 -1.99(-0.66%)
Oct 16, 2020 299.96 305.89 298.93 303.23 12,512,369 +7.75(+2.62%)
Oct 15, 2020 289.90 295.88 288.73 295.49 9,831,236 -1.56(-0.52%)
Oct 14, 2020 304.90 305.85 296.81 297.05 15,382,445 -7.64(-2.51%)
Oct 13, 2020 302.30 305.90 299.01 304.68 11,042,961 +2.41(+0.80%)
Oct 12, 2020 299.92 305.53 297.28 302.28 14,972,601 +6.51(+2.20%)
Oct 09, 2020 294.59 298.60 293.79 295.76 11,596,014 -0.79(-0.27%)
Oct 08, 2020 294.16 298.29 291.52 296.55 15,299,141 +3.99(+1.36%)
Oct 07, 2020 294.04 295.54 288.99 292.57 16,886,958 +4.06(+1.41%)
Oct 06, 2020 283.60 292.90 283.10 288.51 16,065,074 +4.07(+1.43%)
Oct 05, 2020 285.23 286.15 281.10 284.45 18,111,996 +0.10(+0.03%)
Oct 02, 2020 282.82 288.11 282.71 284.35 11,637,058 -1.85(-0.65%)
Oct 01, 2020 291.34 291.67 284.43 286.20 16,519,038 -3.88(-1.34%)
Sep 30, 2020 280.24 291.09 279.95 290.08 25,095,382 +16.82(+6.16%)
Sep 29, 2020 271.78 275.60 271.25 273.26 7,780,717 +0.91(+0.33%)
Sep 28, 2020 271.88 275.14 270.56 272.35 8,859,974 +4.85(+1.81%)
Sep 25, 2020 264.02 268.20 261.05 267.49 11,620,640 +1.34(+0.50%)
Sep 24, 2020 264.38 267.65 263.78 266.15 9,685,575 -3.18(-1.18%)
Sep 23, 2020 271.75 274.14 267.90 269.33 7,444,572 -2.31(-0.85%)
Sep 22, 2020 272.36 272.65 266.47 271.64 9,797,930 +1.45(+0.54%)
Sep 21, 2020 265.53 270.58 262.87 270.19 9,190,826 +1.39(+0.52%)
Sep 18, 2020 272.32 273.59 266.96 268.80 11,911,397 -3.27(-1.20%)
Sep 17, 2020 269.49 272.24 268.71 272.06 8,120,891 -2.39(-0.87%)
Sep 16, 2020 277.30 279.85 274.31 274.45 9,716,336 +0.18(+0.06%)
Sep 15, 2020 274.31 275.40 271.15 274.27 8,397,389 +3.81(+1.41%)
Sep 14, 2020 271.71 272.62 268.15 270.46 7,977,524 +2.46(+0.92%)
Sep 11, 2020 269.01 270.89 264.56 268.01 9,539,333 +4.01(+1.52%)
Sep 10, 2020 271.25 273.42 263.85 264.00 10,816,426 -5.53(-2.05%)
Sep 09, 2020 270.81 271.98 267.29 269.53 9,583,710 +3.09(+1.16%)
Sep 08, 2020 266.65 270.34 263.05 266.44 12,893,448 -11.22(-4.04%)
Sep 04, 2020 275.89 280.02 263.84 277.66 16,099,348 -1.09(-0.39%)
Sep 03, 2020 285.17 286.87 274.47 278.75 16,959,680 -14.06(-4.80%)
Sep 02, 2020 295.03 295.03 285.95 292.81 12,802,788 -1.23(-0.42%)
Sep 01, 2020 285.36 294.05 285.04 294.05 13,987,766 +10.82(+3.82%)
Aug 31, 2020 284.79 285.35 279.85 283.22 13,427,768 -1.94(-0.68%)
Aug 28, 2020 281.31 285.66 279.81 285.17 9,819,854 +4.77(+1.70%)
Aug 27, 2020 286.32 286.40 278.36 280.40 14,997,674 -7.69(-2.67%)
Aug 26, 2020 285.42 288.60 280.33 288.09 19,779,696 +5.88(+2.08%)
Aug 25, 2020 274.37 285.29 272.38 282.21 27,892,892 +9.85(+3.62%)
Aug 24, 2020 269.62 273.30 268.02 272.36 22,765,576 +10.08(+3.85%)
Aug 21, 2020 255.59 263.88 254.88 262.27 25,992,980 +7.73(+3.04%)
Aug 20, 2020 253.48 255.45 250.81 254.55 21,731,032 -2.58(-1.01%)
Aug 19, 2020 257.43 257.82 253.97 257.13 14,245,400 +1.37(+0.54%)
Aug 18, 2020 255.28 257.95 252.66 255.76 13,432,421 +2.21(+0.87%)
Aug 17, 2020 249.64 253.97 246.77 253.55 9,884,490 +2.95(+1.18%)
Aug 14, 2020 252.10 252.38 248.30 250.60 7,982,280 +0.25(+0.10%)
Aug 13, 2020 252.99 253.56 249.53 250.35 8,902,936 -1.45(-0.58%)
Aug 12, 2020 245.94 252.68 245.38 251.81 11,265,077 +6.68(+2.73%)
Aug 11, 2020 247.96 249.53 244.54 245.12 10,820,446 +0.29(+0.12%)
Aug 10, 2020 246.03 248.41 242.84 244.84 13,804,812 -3.92(-1.57%)
Aug 07, 2020 254.00 254.34 244.29 248.76 22,832,458 -13.40(-5.11%)
Aug 06, 2020 259.93 262.18 255.76 262.16 10,494,556 +0.76(+0.29%)
Aug 05, 2020 260.24 262.45 258.29 261.40 10,866,978 +2.67(+1.03%)
Aug 04, 2020 256.63 259.08 255.39 258.72 11,135,655 +4.20(+1.65%)
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.