Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

73.35 -2.33 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 20,956,822 -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 13,828,580 -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 +8.59(+10.67%)
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.