Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Ltd (NY: BABA )

78.04 +1.66 (+2.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 83.01 83.59 82.09 82.20 8,674,279 -0.24(-0.29%)
Feb 26, 2015 83.94 84.17 82.28 82.45 9,071,198 -0.79(-0.95%)
Feb 25, 2015 81.49 83.86 81.47 83.24 14,115,508 +1.45(+1.77%)
Feb 24, 2015 82.60 82.60 81.01 81.79 16,392,017 -0.75(-0.91%)
Feb 23, 2015 83.55 83.71 82.33 82.54 9,684,892 -1.13(-1.35%)
Feb 20, 2015 84.26 84.30 83.42 83.67 8,099,148 -0.24(-0.29%)
Feb 19, 2015 83.84 84.86 83.74 83.91 7,839,278 +0.14(+0.17%)
Feb 18, 2015 84.12 84.44 83.54 83.77 7,679,666 -0.11(-0.13%)
Feb 17, 2015 85.74 85.94 83.73 83.88 15,723,610 -2.12(-2.47%)
Feb 13, 2015 85.18 86.00 86.00 86.00 15,185,349 +1.88(+2.24%)
Feb 12, 2015 82.67 85.28 82.62 84.12 15,692,834 +1.06(+1.28%)
Feb 11, 2015 84.58 84.70 82.88 83.05 12,770,338 -1.22(-1.44%)
Feb 10, 2015 84.03 84.47 83.56 84.27 12,455,488 +1.22(+1.47%)
Feb 09, 2015 82.89 83.78 82.54 83.05 12,524,988 +0.31(+0.37%)
Feb 06, 2015 84.13 84.41 82.49 82.75 18,257,468 -1.27(-1.52%)
Feb 05, 2015 86.51 86.76 83.15 84.02 29,907,562 -2.90(-3.33%)
Feb 04, 2015 87.87 88.73 86.42 86.92 15,120,935 -0.59(-0.67%)
Feb 03, 2015 88.51 88.51 86.82 87.51 13,978,825 +0.46(+0.53%)
Feb 02, 2015 88.01 88.52 85.57 87.04 19,515,808 +1.01(+1.18%)
Jan 30, 2015 86.53 88.85 86.15 86.03 38,112,332 -0.70(-0.81%)
Jan 29, 2015 87.43 87.63 84.37 86.73 79,200,472 -8.34(-8.78%)
Jan 28, 2015 96.86 98.01 94.44 95.08 43,547,180 -4.34(-4.36%)
Jan 27, 2015 99.37 100.02 97.13 99.41 16,166,027 -1.01(-1.01%)
Jan 26, 2015 100.82 101.53 99.79 100.43 11,037,670 +0.85(+0.85%)
Jan 23, 2015 100.46 101.60 99.49 99.58 10,224,024 -0.86(-0.86%)
Jan 22, 2015 101.02 101.33 99.57 100.44 11,821,622 +0.69(+0.69%)
Jan 21, 2015 97.30 100.30 96.88 99.75 15,709,732 +3.14(+3.25%)
Jan 20, 2015 94.93 96.78 94.25 96.61 12,483,896 +3.04(+3.25%)
Jan 16, 2015 92.80 94.45 92.25 93.57 13,800,665 +0.56(+0.60%)
Jan 15, 2015 96.26 96.71 92.73 93.01 18,865,458 -3.16(-3.28%)
Jan 14, 2015 95.88 96.75 94.70 96.17 18,419,142 -1.15(-1.18%)
Jan 13, 2015 99.08 99.33 96.58 97.32 11,686,333 -0.82(-0.84%)
Jan 12, 2015 99.67 99.82 97.74 98.14 8,230,197 -1.35(-1.36%)
Jan 09, 2015 101.64 101.69 99.37 99.49 10,584,800 -1.94(-1.91%)
Jan 08, 2015 99.42 101.73 99.16 101.43 13,367,942 +2.80(+2.84%)
Jan 07, 2015 101.01 101.15 98.54 98.63 11,431,000 -1.15(-1.15%)
Jan 06, 2015 97.78 100.29 96.68 99.78 16,265,390 +2.24(+2.30%)
Jan 05, 2015 99.24 99.49 96.48 97.54 18,965,122 -2.51(-2.51%)
Jan 02, 2015 100.67 101.13 99.01 100.05 12,739,768 -0.33(-0.33%)
Dec 31, 2014 102.81 100.38 100.38 100.38 10,648,134 -1.75(-1.71%)
Dec 30, 2014 102.02 103.06 101.53 102.13 10,559,763 -0.22(-0.22%)
Dec 29, 2014 102.32 103.97 102.02 102.35 8,346,482 +0.03(+0.03%)
Dec 26, 2014 102.36 103.28 101.89 102.32 6,760,680 +0.00(+0.00%)
Dec 24, 2014 102.06 102.32 102.32 102.32 6,078,613 +0.41(+0.41%)
Dec 23, 2014 104.59 104.75 100.32 101.91 19,760,328 -3.14(-2.99%)
Dec 22, 2014 106.84 107.18 104.81 105.04 13,450,562 -1.82(-1.70%)
Dec 19, 2014 106.17 106.86 104.34 106.86 15,384,732 +1.35(+1.28%)
Dec 18, 2014 106.79 107.39 104.55 105.51 23,572,400 +0.22(+0.21%)
Dec 17, 2014 103.44 105.45 102.64 105.29 17,863,896 +3.14(+3.07%)
Dec 16, 2014 100.20 103.99 100.15 102.15 22,444,344 +1.03(+1.02%)
Dec 15, 2014 102.75 104.08 100.15 101.11 17,067,900 -0.40(-0.39%)
Dec 12, 2014 101.11 103.77 100.61 101.51 15,053,211 +0.14(+0.13%)
Dec 11, 2014 100.86 103.18 100.72 101.37 16,215,368 +1.05(+1.05%)
Dec 10, 2014 103.42 103.70 99.96 100.32 19,073,210 -3.48(-3.35%)
Dec 09, 2014 98.77 104.25 97.73 103.80 25,690,514 +2.33(+2.29%)
Dec 08, 2014 102.34 103.72 100.64 101.47 19,870,874 -2.73(-2.62%)
Dec 05, 2014 105.85 106.57 104.07 104.20 12,578,935 -1.23(-1.16%)
Dec 04, 2014 106.33 106.72 105.18 105.43 11,220,908 -1.42(-1.33%)
Dec 03, 2014 106.62 107.86 105.07 106.85 16,760,126 +0.72(+0.68%)
Dec 02, 2014 103.67 106.23 102.96 106.13 19,411,838 +3.77(+3.68%)
Dec 01, 2014 106.25 106.28 100.34 102.36 39,796,728 -5.46(-5.06%)
Nov 28, 2014 109.27 109.35 107.30 107.82 8,364,349 -1.00(-0.91%)
Nov 26, 2014 109.45 108.81 108.81 108.81 12,213,038 -0.77(-0.70%)
Nov 25, 2014 111.00 111.22 108.48 109.58 24,284,780 -0.44(-0.40%)
Nov 24, 2014 108.16 110.03 107.73 110.02 21,313,586 +3.08(+2.88%)
Nov 21, 2014 109.33 109.61 106.65 106.94 28,405,180 +0.88(+0.83%)
Nov 20, 2014 104.12 108.59 103.59 106.06 37,740,932 +0.97(+0.92%)
Nov 19, 2014 106.07 106.89 103.55 105.09 48,466,008 -1.92(-1.80%)
Nov 18, 2014 110.41 110.46 106.63 107.01 42,497,940 -3.32(-3.01%)
Nov 17, 2014 111.49 111.67 109.25 110.34 23,334,758 -0.82(-0.74%)
Nov 14, 2014 111.12 111.44 109.47 111.16 30,907,474 +0.25(+0.23%)
Nov 13, 2014 115.21 115.89 110.63 110.91 64,312,568 -3.24(-2.84%)
Nov 12, 2014 111.11 114.99 110.11 114.15 55,703,264 +3.53(+3.19%)
Nov 11, 2014 113.23 113.52 109.80 110.62 73,547,192 -4.45(-3.87%)
Nov 10, 2014 113.25 115.36 111.25 115.07 78,148,904 +4.43(+4.01%)
Nov 07, 2014 109.06 110.84 107.92 110.64 53,282,392 +2.89(+2.68%)
Nov 06, 2014 105.56 107.87 103.54 107.75 34,596,548 +2.80(+2.67%)
Nov 05, 2014 104.76 106.37 102.83 104.95 49,979,592 +2.51(+2.45%)
Nov 04, 2014 96.99 102.72 96.10 102.44 70,088,152 +4.12(+4.19%)
Nov 03, 2014 96.26 99.28 95.66 98.31 42,010,620 +3.09(+3.25%)
Oct 31, 2014 96.67 96.79 94.77 95.22 18,771,258 -0.13(-0.13%)
Oct 30, 2014 95.11 96.03 93.97 95.35 16,009,017 +0.41(+0.43%)
Oct 29, 2014 96.46 96.57 93.50 94.94 29,641,418 -1.32(-1.37%)
Oct 28, 2014 96.42 97.22 95.23 96.27 33,221,512 +1.83(+1.93%)
Oct 27, 2014 93.68 92.48 92.48 94.44 29,243,426 +1.96(+2.12%)
Oct 24, 2014 91.81 94.64 91.53 92.48 33,272,242 +1.27(+1.39%)
Oct 23, 2014 89.74 91.46 89.64 91.21 21,321,754 +2.72(+3.08%)
Oct 22, 2014 89.09 90.30 87.89 88.49 21,081,968 +0.70(+0.80%)
Oct 21, 2014 86.05 89.33 85.47 87.79 24,053,224 +2.55(+2.99%)
Oct 20, 2014 84.99 85.84 84.85 85.24 10,221,332 +0.34(+0.40%)
Oct 17, 2014 87.30 87.79 84.67 84.90 17,976,488 -0.91(-1.06%)
Oct 16, 2014 82.07 86.12 81.14 85.81 15,761,194 +3.14(+3.80%)
Oct 15, 2014 81.16 83.53 79.97 82.67 17,413,436 +0.63(+0.77%)
Oct 14, 2014 82.87 82.94 80.37 82.04 16,114,857 -0.16(-0.20%)
Oct 13, 2014 83.88 83.91 82.01 82.20 15,360,258 -0.73(-0.88%)
Oct 10, 2014 85.23 85.70 83.22 82.94 15,978,772 -2.81(-3.28%)
Oct 09, 2014 85.48 87.26 84.99 85.75 22,262,620 +0.47(+0.55%)
Oct 08, 2014 84.99 85.47 84.08 85.28 10,621,350 +0.61(+0.72%)
Oct 07, 2014 84.94 86.63 84.08 84.67 13,242,733 -0.62(-0.72%)
Oct 06, 2014 86.10 86.58 85.04 85.29 9,601,530 +0.20(+0.24%)
Oct 03, 2014 85.08 86.86 84.65 85.08 19,141,380 +1.00(+1.19%)
Oct 02, 2014 83.31 85.18 82.68 84.08 22,229,748 +0.93(+1.11%)
Oct 01, 2014 85.81 85.89 83.09 83.15 24,870,126 -2.66(-3.10%)
Sep 30, 2014 85.95 87.77 85.43 85.81 25,280,880 +0.10(+0.11%)
Sep 29, 2014 86.55 86.63 85.00 85.71 26,186,106 -1.65(-1.89%)
Sep 26, 2014 86.66 87.36 85.62 87.36 18,990,194 +1.49(+1.73%)
Sep 25, 2014 87.97 88.37 85.47 85.87 29,600,394 -1.59(-1.82%)
Sep 24, 2014 85.44 87.47 84.23 87.47 33,153,982 +3.28(+3.90%)
Sep 23, 2014 85.89 87.38 83.65 84.18 40,371,212 -2.63(-3.03%)
Sep 22, 2014 89.52 89.77 86.43 86.81 68,994,552 -3.86(-4.26%)
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.