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

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
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 (%)
Mar 31, 2021 222.01 223.59 218.71 218.96 17,399,810 -2.43(-1.10%)
Mar 30, 2021 221.42 222.56 218.88 221.40 15,346,272 -2.52(-1.13%)
Mar 29, 2021 217.77 224.42 217.39 223.92 18,666,028 +4.44(+2.02%)
Mar 26, 2021 214.40 221.39 212.87 219.48 22,812,090 +4.38(+2.04%)
Mar 25, 2021 217.29 221.39 214.88 215.09 25,679,240 -6.63(-2.99%)
Mar 24, 2021 228.72 229.17 221.39 221.73 16,498,395 -7.80(-3.40%)
Mar 23, 2021 229.17 232.86 227.43 229.53 12,728,998 +0.53(+0.23%)
Mar 22, 2021 227.77 230.36 226.95 229.00 12,488,849 -2.58(-1.11%)
Mar 19, 2021 231.45 233.32 228.77 231.58 16,525,659 +3.25(+1.42%)
Mar 18, 2021 230.39 231.30 227.49 228.33 15,353,196 +2.98(+1.32%)
Mar 17, 2021 218.74 227.56 218.07 225.35 17,544,242 +6.19(+2.82%)
Mar 16, 2021 220.26 221.98 217.81 219.16 20,009,634 -3.23(-1.45%)
Mar 15, 2021 220.59 222.56 218.51 222.39 15,023,700 -1.54(-0.69%)
Mar 12, 2021 225.69 227.38 221.84 223.93 18,408,970 -8.62(-3.71%)
Mar 11, 2021 229.07 233.44 226.95 232.55 15,681,948 +6.28(+2.77%)
Mar 10, 2021 231.99 233.06 225.64 226.27 10,852,420 -3.71(-1.61%)
Mar 09, 2021 225.39 230.56 225.09 229.98 15,806,934 +11.06(+5.05%)
Mar 08, 2021 221.18 222.90 218.77 218.93 17,713,524 -6.95(-3.08%)
Mar 05, 2021 227.36 228.33 220.52 225.88 16,555,377 +3.27(+1.47%)
Mar 04, 2021 226.95 228.27 220.54 222.60 23,725,210 -5.57(-2.44%)
Mar 03, 2021 229.37 231.40 226.42 228.18 14,028,194 +1.79(+0.79%)
Mar 02, 2021 230.61 232.94 226.25 226.39 15,138,386 -7.02(-3.01%)
Mar 01, 2021 232.97 234.47 231.06 233.41 14,447,206 +3.79(+1.65%)
Feb 26, 2021 236.25 236.51 229.51 229.62 18,090,252 -2.34(-1.01%)
Feb 25, 2021 241.44 241.76 231.85 231.95 18,496,330 -9.81(-4.06%)
Feb 24, 2021 243.37 243.37 239.60 241.76 13,257,932 -2.33(-0.95%)
Feb 23, 2021 238.84 246.17 233.34 244.09 16,536,325 -1.21(-0.49%)
Feb 22, 2021 249.15 250.57 245.30 245.30 14,884,174 -9.26(-3.64%)
Feb 19, 2021 256.94 260.16 253.85 254.56 15,240,436 -0.89(-0.35%)
Feb 18, 2021 256.14 257.06 253.34 255.45 15,905,122 -6.10(-2.33%)
Feb 17, 2021 261.61 262.99 258.64 261.55 13,693,904 +0.12(+0.05%)
Feb 16, 2021 261.72 264.89 261.14 261.43 17,287,602 +2.75(+1.06%)
Feb 12, 2021 259.87 260.99 256.58 258.68 9,686,806 -1.04(-0.40%)
Feb 11, 2021 259.54 264.87 258.05 259.72 15,823,405 +1.10(+0.43%)
Feb 10, 2021 259.50 261.14 255.54 258.62 13,513,725 +1.25(+0.49%)
Feb 09, 2021 253.99 258.05 253.55 257.36 12,863,916 +3.77(+1.49%)
Feb 08, 2021 255.90 255.92 252.85 253.59 11,101,042 -2.97(-1.16%)
Feb 05, 2021 255.55 257.32 254.19 256.57 11,409,411 -1.25(-0.48%)
Feb 04, 2021 260.35 260.74 256.46 257.82 17,283,090 +3.41(+1.34%)
Feb 03, 2021 255.63 259.09 252.30 254.41 30,177,854 +8.62(+3.51%)
Feb 02, 2021 255.51 255.92 245.34 245.78 31,400,322 -9.84(-3.85%)
Feb 01, 2021 249.94 255.92 246.46 255.62 15,730,164 +10.49(+4.28%)
Jan 29, 2021 247.26 250.03 243.66 245.13 15,214,032 -6.69(-2.66%)
Jan 28, 2021 250.29 252.61 248.52 251.83 10,587,567 +0.49(+0.20%)
Jan 27, 2021 256.05 256.81 251.05 251.34 16,563,086 -5.47(-2.13%)
Jan 26, 2021 254.76 256.89 252.18 256.81 15,125,535 +4.38(+1.74%)
Jan 25, 2021 254.59 256.12 249.02 252.43 20,132,138 +2.67(+1.07%)
Jan 22, 2021 248.00 251.41 246.75 249.76 13,997,667 -1.33(-0.53%)
Jan 21, 2021 255.08 255.54 249.07 251.09 21,417,300 -5.30(-2.07%)
Jan 20, 2021 258.34 259.79 253.70 256.40 45,988,352 +13.37(+5.50%)
Jan 19, 2021 241.44 244.22 238.53 243.03 22,502,746 +7.91(+3.36%)
Jan 15, 2021 237.81 238.53 233.86 235.12 22,326,350 +0.46(+0.20%)
Jan 14, 2021 236.91 237.28 233.20 234.66 32,401,010 +7.42(+3.26%)
Jan 13, 2021 222.06 232.25 218.54 227.24 40,099,108 +9.37(+4.30%)
Jan 12, 2021 220.56 221.88 217.43 217.87 19,643,728 -1.71(-0.78%)
Jan 11, 2021 222.03 222.91 218.12 219.58 23,801,888 -8.52(-3.73%)
Jan 08, 2021 220.07 230.43 218.92 228.10 36,122,208 +8.97(+4.09%)
Jan 07, 2021 221.46 222.07 212.55 219.13 51,064,856 -0.69(-0.31%)
Jan 06, 2021 226.90 230.14 218.12 219.81 38,353,960 -12.35(-5.32%)
Jan 05, 2021 221.20 232.51 220.31 232.16 36,862,968 +12.12(+5.51%)
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.