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 31, 2018 139.47 140.76 137.29 140.39 23,966,732 +5.87(+4.36%)
Oct 30, 2018 130.53 134.59 128.34 134.52 25,549,328 +2.91(+2.21%)
Oct 29, 2018 140.53 142.09 129.62 131.61 35,572,744 -9.36(-6.64%)
Oct 26, 2018 137.16 143.90 136.71 140.97 19,738,722 -1.71(-1.20%)
Oct 25, 2018 140.61 142.99 139.14 142.68 13,820,565 +4.92(+3.57%)
Oct 24, 2018 143.25 144.74 137.49 137.76 18,746,720 -6.95(-4.80%)
Oct 23, 2018 141.32 145.55 140.73 144.71 20,211,720 -2.12(-1.44%)
Oct 22, 2018 147.01 148.21 144.16 146.83 22,869,200 +5.79(+4.11%)
Oct 19, 2018 143.41 144.82 140.72 141.03 15,054,792 +0.90(+0.64%)
Oct 18, 2018 143.91 144.34 138.93 140.14 20,888,428 -6.04(-4.13%)
Oct 17, 2018 148.68 148.68 144.43 146.18 17,096,258 -1.44(-0.98%)
Oct 16, 2018 143.78 147.77 143.33 147.62 18,603,314 +5.37(+3.77%)
Oct 15, 2018 142.85 143.76 140.41 142.25 18,809,414 -3.09(-2.12%)
Oct 12, 2018 146.65 147.02 142.60 145.34 31,177,956 +5.32(+3.80%)
Oct 11, 2018 133.73 141.01 133.35 140.02 43,735,256 +3.56(+2.61%)
Oct 10, 2018 140.61 142.09 136.09 136.46 56,536,164 -8.54(-5.89%)
Oct 09, 2018 146.01 148.59 144.53 144.99 31,479,504 -4.14(-2.78%)
Oct 08, 2018 148.21 150.62 146.37 149.13 25,391,550 -3.44(-2.26%)
Oct 05, 2018 154.07 155.04 150.23 152.58 20,543,394 -1.48(-0.96%)
Oct 04, 2018 157.94 157.96 151.83 154.06 32,600,866 -6.16(-3.84%)
Oct 03, 2018 160.99 162.36 159.78 160.22 13,287,901 +2.11(+1.34%)
Oct 02, 2018 157.67 158.89 156.17 158.10 14,920,617 -1.75(-1.09%)
Oct 01, 2018 163.72 163.75 159.42 159.85 10,753,373 -2.72(-1.68%)
Sep 28, 2018 162.71 163.46 161.13 162.57 10,627,365 -1.54(-0.94%)
Sep 27, 2018 164.18 164.83 162.73 164.11 12,856,936 +0.91(+0.56%)
Sep 26, 2018 163.32 165.17 162.68 163.21 13,768,717 +1.13(+0.70%)
Sep 25, 2018 161.87 163.25 160.67 162.07 9,712,021 +1.07(+0.67%)
Sep 24, 2018 160.65 161.23 157.98 161.00 13,297,853 -1.45(-0.89%)
Sep 21, 2018 167.21 167.59 162.32 162.45 22,378,740 -1.23(-0.75%)
Sep 20, 2018 164.68 165.48 162.53 163.68 23,121,250 +3.21(+2.00%)
Sep 19, 2018 156.71 160.97 156.71 160.47 23,329,224 +5.90(+3.82%)
Sep 18, 2018 154.80 157.29 153.46 154.57 27,597,216 -2.21(-1.41%)
Sep 17, 2018 159.36 159.51 156.19 156.78 20,659,578 -5.77(-3.55%)
Sep 14, 2018 165.65 165.77 161.21 162.56 23,732,496 -0.78(-0.48%)
Sep 13, 2018 163.22 165.00 161.84 163.33 26,027,478 +4.02(+2.52%)
Sep 12, 2018 156.10 160.66 154.11 159.32 32,919,376 +3.95(+2.54%)
Sep 11, 2018 151.15 156.35 150.82 155.37 26,247,796 +1.09(+0.70%)
Sep 10, 2018 156.49 158.59 152.94 154.29 39,607,152 -5.93(-3.70%)
Sep 07, 2018 157.83 162.43 157.39 160.22 19,713,790 +2.47(+1.56%)
Sep 06, 2018 161.98 164.27 156.56 157.75 33,489,438 -4.30(-2.66%)
Sep 05, 2018 165.26 166.05 159.88 162.05 36,168,428 -6.13(-3.64%)
Sep 04, 2018 171.20 171.64 166.76 168.18 23,762,730 -4.51(-2.61%)
Aug 31, 2018 172.69 172.69 172.69 0 +0.41(+0.24%)
Aug 30, 2018 174.98 175.74 171.81 172.28 17,309,046 -3.85(-2.18%)
Aug 29, 2018 176.97 177.28 174.48 176.13 12,064,089 +0.31(+0.17%)
Aug 28, 2018 179.73 179.96 175.15 175.83 15,516,320 -2.43(-1.36%)
Aug 27, 2018 174.75 178.48 173.88 178.25 23,840,780 +6.33(+3.68%)
Aug 24, 2018 172.68 174.03 170.16 171.92 30,852,032 +1.97(+1.16%)
Aug 23, 2018 182.52 184.03 169.63 169.94 79,854,560 -5.55(-3.16%)
Aug 22, 2018 175.79 177.36 173.17 175.49 27,456,052 -0.07(-0.04%)
Aug 21, 2018 175.27 177.29 174.62 175.56 20,588,132 +1.61(+0.92%)
Aug 20, 2018 172.90 176.49 172.05 173.95 26,244,006 +3.46(+2.03%)
Aug 17, 2018 170.23 171.89 166.15 170.49 25,027,270 +0.78(+0.46%)
Aug 16, 2018 170.04 173.37 169.29 169.71 34,717,192 +2.13(+1.27%)
Aug 15, 2018 164.89 167.60 163.20 167.58 41,824,668 -2.66(-1.57%)
Aug 14, 2018 172.82 173.86 168.50 170.24 39,021,048 -5.08(-2.90%)
Aug 13, 2018 177.27 178.25 174.65 175.32 14,875,975 -2.30(-1.29%)
Aug 10, 2018 173.24 178.06 172.43 177.62 22,345,498 +2.78(+1.59%)
Aug 09, 2018 176.93 178.23 174.41 174.84 35,689,620 -0.32(-0.19%)
Aug 08, 2018 177.61 177.79 174.21 175.16 21,428,532 -2.37(-1.33%)
Aug 07, 2018 177.90 180.57 177.36 177.53 20,891,764 +1.28(+0.73%)
Aug 06, 2018 178.30 178.46 175.14 176.25 35,890,584 -2.19(-1.23%)
Aug 03, 2018 181.71 182.05 177.69 178.44 18,429,454 -1.74(-0.96%)
Aug 02, 2018 179.13 180.47 177.40 180.18 21,249,816 -2.63(-1.44%)
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.