Alibaba Group Holding Ltd (NY: BABA )

307.97 USD -1.84 (-0.59%)
Official Closing Price Updated: 7:41 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 311.75 314.00 307.70 307.97 11,121,998 -1.84(-0.59%)
Oct 20, 2020 307.60 311.80 307.06 309.81 8,801,816 +4.52(+1.48%)
Oct 19, 2020 309.89 313.81 303.41 305.29 14,100,029 -2.02(-0.66%)
Oct 16, 2020 303.99 310.00 302.95 307.31 12,346,400 +7.85(+2.62%)
Oct 15, 2020 293.80 299.86 292.61 299.46 9,700,831 -1.58(-0.52%)
Oct 14, 2020 309.00 309.96 300.80 301.04 15,178,407 -7.74(-2.51%)
Oct 13, 2020 306.36 310.01 303.03 308.78 10,896,483 +2.44(+0.80%)
Oct 12, 2020 303.95 309.64 301.28 306.34 14,773,999 +6.60(+2.20%)
Oct 09, 2020 298.55 302.61 297.74 299.74 11,442,200 -0.80(-0.27%)
Oct 08, 2020 298.11 302.30 295.44 300.54 15,096,208 +4.04(+1.36%)
Oct 07, 2020 297.99 299.51 292.87 296.50 16,662,963 +4.11(+1.41%)
Oct 06, 2020 287.41 296.84 286.91 292.39 15,851,981 +4.12(+1.43%)
Oct 05, 2020 289.06 290.00 284.88 288.27 17,871,752 +0.10(+0.03%)
Oct 02, 2020 286.62 291.98 286.51 288.17 11,482,700 -1.88(-0.65%)
Oct 01, 2020 295.26 295.59 288.25 290.05 16,299,924 -3.93(-1.34%)
Sep 30, 2020 284.01 295.00 283.71 293.98 24,762,507 +17.05(+6.16%)
Sep 29, 2020 275.43 279.30 274.90 276.93 7,677,511 +0.92(+0.33%)
Sep 28, 2020 275.53 278.84 274.20 276.01 8,742,452 +4.92(+1.81%)
Sep 25, 2020 267.57 271.81 264.56 271.09 11,466,500 +1.36(+0.50%)
Sep 24, 2020 267.93 271.25 267.33 269.73 9,557,102 -3.22(-1.18%)
Sep 23, 2020 275.40 277.83 271.50 272.95 7,345,825 -2.34(-0.85%)
Sep 22, 2020 276.02 276.32 270.05 275.29 9,667,967 +1.47(+0.54%)
Sep 21, 2020 269.10 274.22 266.40 273.82 9,068,916 +1.41(+0.52%)
Sep 18, 2020 275.98 277.27 270.55 272.41 11,753,400 -3.31(-1.20%)
Sep 17, 2020 273.11 275.90 272.32 275.72 8,013,173 -2.42(-0.87%)
Sep 16, 2020 281.03 283.61 278.00 278.14 9,587,455 +0.18(+0.06%)
Sep 15, 2020 278.00 279.10 274.80 277.96 8,286,003 +3.86(+1.41%)
Sep 14, 2020 275.36 276.29 271.76 274.10 7,871,708 +2.49(+0.92%)
Sep 11, 2020 272.63 274.53 268.12 271.61 9,412,800 +4.06(+1.52%)
Sep 10, 2020 274.90 277.10 267.40 267.55 10,672,953 -5.60(-2.05%)
Sep 09, 2020 274.45 275.64 270.88 273.15 9,456,588 +3.13(+1.16%)
Sep 08, 2020 270.23 273.97 266.59 270.02 12,722,425 -11.37(-4.04%)
Sep 04, 2020 279.60 283.78 267.39 281.39 15,885,800 -1.11(-0.39%)
Sep 03, 2020 289.00 290.73 278.16 282.50 16,734,721 -14.25(-4.80%)
Sep 02, 2020 299.00 299.00 289.79 296.75 12,632,967 -1.25(-0.42%)
Sep 01, 2020 289.20 298.00 288.87 298.00 13,802,227 +10.97(+3.82%)
Aug 31, 2020 288.62 289.19 283.61 287.03 13,249,657 -1.97(-0.68%)
Aug 28, 2020 285.09 289.50 283.57 289.00 9,689,600 +4.83(+1.70%)
Aug 27, 2020 290.17 290.25 282.10 284.17 14,798,739 -7.79(-2.67%)
Aug 26, 2020 289.26 292.48 284.10 291.96 19,517,331 +5.96(+2.08%)
Aug 25, 2020 278.06 289.12 276.04 286.00 27,522,910 +9.98(+3.62%)
Aug 24, 2020 273.24 276.97 271.62 276.02 22,463,606 +10.22(+3.84%)
Aug 21, 2020 259.03 267.43 258.31 265.80 25,648,200 +7.83(+3.04%)
Aug 20, 2020 256.89 258.88 254.18 257.97 21,442,785 -2.62(-1.01%)
Aug 19, 2020 260.89 261.29 257.38 260.59 14,056,444 +1.39(+0.54%)
Aug 18, 2020 258.71 261.42 256.06 259.20 13,254,249 +2.24(+0.87%)
Aug 17, 2020 253.00 257.38 250.09 256.96 9,753,379 +2.99(+1.18%)
Aug 14, 2020 255.49 255.77 251.64 253.97 7,876,400 +0.25(+0.10%)
Aug 13, 2020 256.39 256.97 252.88 253.72 8,784,844 -1.47(-0.58%)
Aug 12, 2020 249.25 256.08 248.68 255.19 11,115,653 +6.77(+2.73%)
Aug 11, 2020 251.29 252.88 247.83 248.42 10,676,920 +0.29(+0.12%)
Aug 10, 2020 249.34 251.75 246.10 248.13 13,621,700 -3.97(-1.57%)
Aug 07, 2020 257.41 257.76 247.57 252.10 22,529,600 -13.58(-5.11%)
Aug 06, 2020 263.42 265.70 259.20 265.68 10,355,352 +0.77(+0.29%)
Aug 05, 2020 263.74 265.98 261.76 264.91 10,722,835 +2.71(+1.03%)
Aug 04, 2020 260.08 262.56 258.82 262.20 10,987,948 +4.26(+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.