Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

78.01 -1.64 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 78.09 78.60 77.45 78.01 12,606,106 -1.64(-2.06%)
Jul 12, 2024 80.30 81.01 79.42 79.65 14,883,546 +1.13(+1.44%)
Jul 11, 2024 77.66 78.83 77.42 78.52 18,882,762 +2.51(+3.30%)
Jul 10, 2024 75.28 76.66 75.25 76.01 12,224,431 +0.31(+0.41%)
Jul 09, 2024 74.01 76.06 73.97 75.70 14,470,768 +2.20(+2.99%)
Jul 08, 2024 73.61 73.71 72.95 73.50 10,930,435 -1.02(-1.37%)
Jul 05, 2024 74.67 74.72 73.61 74.52 14,984,181 -1.05(-1.39%)
Jul 03, 2024 74.18 75.81 74.18 75.57 11,796,948 +1.89(+2.57%)
Jul 02, 2024 72.32 73.78 71.97 73.68 13,438,180 +1.50(+2.08%)
Jul 01, 2024 72.51 73.02 72.02 72.18 9,030,195 +0.18(+0.25%)
Jun 28, 2024 72.37 72.56 71.80 72.00 10,335,074 -0.37(-0.51%)
Jun 27, 2024 73.46 73.55 72.35 72.37 11,836,700 -1.80(-2.43%)
Jun 26, 2024 73.93 74.35 73.67 74.17 7,003,209 +0.38(+0.51%)
Jun 25, 2024 74.50 74.76 73.61 73.79 16,977,932 -1.00(-1.34%)
Jun 24, 2024 74.12 75.94 74.12 74.79 20,113,308 +1.12(+1.52%)
Jun 21, 2024 73.79 74.65 73.67 73.67 10,410,829 -0.68(-0.91%)
Jun 20, 2024 74.57 75.25 74.03 74.35 9,691,305 -0.11(-0.15%)
Jun 18, 2024 74.08 75.10 73.85 74.46 10,336,907 -0.09(-0.12%)
Jun 17, 2024 74.03 75.08 73.83 74.55 13,504,754 +1.20(+1.64%)
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%)
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.