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

Alibaba Group Holding Limited (OP: BABAF )

9.985 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 11, 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 (%)
Nov 30, 2022 10.30 11.11 10.30 10.73 175,683 +1.00(+10.28%)
Nov 29, 2022 10.00 10.10 9.730 9.730 9,607 +0.13(+1.35%)
Nov 28, 2022 9.626 9.790 9.030 9.600 13,684 -0.23(-2.33%)
Nov 23, 2022 9.829 5 +0.41(+4.40%)
Nov 22, 2022 9.592 9.592 9.120 9.415 320,968 -0.27(-2.74%)
Nov 21, 2022 9.440 9.680 9.440 9.680 298,001 -0.34(-3.39%)
Nov 18, 2022 9.998 10.49 9.998 10.02 2,686,514 -0.52(-4.93%)
Nov 17, 2022 10.14 10.65 10.14 10.54 4,650 +0.76(+7.83%)
Nov 16, 2022 10.00 10.40 9.410 9.775 766,621 -0.22(-2.25%)
Nov 15, 2022 9.790 10.33 9.790 10.00 387,223 +1.01(+11.28%)
Nov 14, 2022 8.880 9.280 8.880 8.986 225,233 +0.18(+2.06%)
Nov 11, 2022 8.920 8.947 8.767 8.805 11,603 +0.09(+1.07%)
Nov 10, 2022 8.620 8.800 8.620 8.712 5,300 +0.09(+1.07%)
Nov 09, 2022 8.284 8.620 7.830 8.620 397,416 +0.30(+3.61%)
Nov 08, 2022 8.500 8.560 8.320 8.320 438,855 -0.37(-4.26%)
Nov 07, 2022 8.815 8.930 8.380 8.690 452,196 +0.16(+1.90%)
Nov 04, 2022 8.790 8.790 8.410 8.528 97,826 +0.26(+3.18%)
Nov 03, 2022 7.792 8.420 7.792 8.265 222,771 +0.07(+0.84%)
Nov 02, 2022 8.450 8.450 8.196 8.196 127,826 -0.22(-2.66%)
Nov 01, 2022 8.288 8.612 8.282 8.420 14,867 +0.22(+2.68%)
Oct 31, 2022 7.820 8.298 7.800 8.200 8,486 +0.38(+4.86%)
Oct 28, 2022 7.620 8.000 7.620 7.820 172,264 -0.43(-5.21%)
Oct 27, 2022 8.172 8.550 8.050 8.250 371,586 -0.30(-3.51%)
Oct 26, 2022 7.980 8.660 7.975 8.550 2,820,640 +0.57(+7.14%)
Oct 25, 2022 8.218 8.218 7.800 7.980 25,725 +0.10(+1.24%)
Oct 24, 2022 8.160 8.160 7.350 7.883 305,649 -1.09(-12.12%)
Oct 21, 2022 8.925 9.070 8.925 8.970 97,821 -0.02(-0.22%)
Oct 20, 2022 8.620 9.248 8.620 8.990 105,379 +0.09(+1.01%)
Oct 19, 2022 9.300 9.310 8.900 8.900 8,725 -0.54(-5.68%)
Oct 18, 2022 9.436 9.580 9.436 9.436 296,524 -0.26(-2.72%)
Oct 17, 2022 9.670 9.700 9.100 9.700 17,447 +0.49(+5.32%)
Oct 14, 2022 9.250 9.250 9.188 9.210 126,566 -0.11(-1.18%)
Oct 13, 2022 9.100 9.560 9.100 9.320 262,689 -0.26(-2.71%)
Oct 12, 2022 9.315 9.580 9.315 9.580 133,781 +0.18(+1.91%)
Oct 11, 2022 9.500 9.675 9.390 9.400 191,660 -0.68(-6.75%)
Oct 10, 2022 10.08 10.08 10.08 10.08 911 -0.23(-2.23%)
Oct 07, 2022 10.18 10.31 10.18 10.31 275,769 +0.09(+0.88%)
Oct 06, 2022 10.56 10.56 10.22 10.22 6,174 -0.33(-3.13%)
Oct 05, 2022 10.33 10.91 10.33 10.55 212,074 +0.27(+2.65%)
Oct 04, 2022 9.910 10.63 9.910 10.28 2,191 +0.20(+1.94%)
Oct 03, 2022 10.14 10.15 9.690 10.08 264,744 +0.19(+1.93%)
Sep 30, 2022 10.11 10.26 9.892 9.892 4,638 +0.29(+3.04%)
Sep 29, 2022 9.520 9.776 9.520 9.600 1,135,998 -0.33(-3.33%)
Sep 28, 2022 9.880 10.04 9.708 9.930 231,168 +0.18(+1.85%)
Sep 27, 2022 9.570 10.02 9.570 9.750 837,230 -0.04(-0.37%)
Sep 26, 2022 9.700 10.13 9.700 9.786 13,227 +0.29(+3.01%)
Sep 23, 2022 10.00 10.00 9.500 9.500 469,619 -0.50(-5.00%)
Sep 22, 2022 10.39 10.39 10.00 10.00 3,369 -0.34(-3.31%)
Sep 21, 2022 10.55 10.67 10.26 10.34 3,078 -0.38(-3.56%)
Sep 20, 2022 10.78 11.10 10.68 10.72 10,431 -0.00(-0.02%)
Sep 19, 2022 10.94 10.97 10.73 10.73 559,721 +0.03(+0.24%)
Sep 16, 2022 11.24 11.24 10.70 10.70 21,459 -0.41(-3.69%)
Sep 15, 2022 11.10 11.26 11.00 11.11 4,214 -0.34(-2.97%)
Sep 14, 2022 11.08 11.45 11.00 11.45 12,429 +0.21(+1.91%)
Sep 13, 2022 11.35 11.82 11.23 11.23 154,253 -0.39(-3.35%)
Sep 12, 2022 11.15 11.62 11.15 11.62 9,256 +0.28(+2.47%)
Sep 09, 2022 11.56 11.71 11.35 11.35 1,266,691 +0.44(+4.08%)
Sep 08, 2022 10.78 11.18 10.74 10.90 2,882 -0.20(-1.80%)
Sep 07, 2022 10.84 11.12 10.70 11.10 132,333 +0.05(+0.47%)
Sep 06, 2022 10.86 11.68 10.86 11.05 1,209,525 -0.72(-6.15%)
Sep 02, 2022 11.77 11.77 11.55 11.77 561 +0.43(+3.81%)
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.