Indicators

Alibaba Group Holding Ltd (NY: BABA )

75.55 +0.44 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.18	102.15	95.38	95.80	45,537,400	+6.10(+6.80%)
Apr 28, 2022	87.44	89.77	85.79	89.70	17,932,612	+2.56(+2.93%)
Apr 27, 2022	84.19	88.22	83.84	87.15	29,724,682	+4.27(+5.16%)
Apr 26, 2022	84.73	85.10	82.18	82.88	21,454,200	-1.83(-2.16%)
Apr 25, 2022	81.60	85.03	80.72	84.70	24,985,622	-0.64(-0.75%)
Apr 22, 2022	85.35	89.48	85.17	85.34	25,468,138	+0.49(+0.58%)
Apr 21, 2022	88.36	88.82	84.27	84.85	25,963,060	-3.37(-3.83%)
Apr 20, 2022	92.24	92.46	88.09	88.22	21,208,982	-4.04(-4.37%)
Apr 19, 2022	91.07	92.70	89.74	92.26	24,171,088	-1.19(-1.28%)
Apr 18, 2022	92.53	94.02	90.60	93.45	19,405,874	-0.77(-0.82%)
Apr 14, 2022	96.00	97.95	94.04	94.22	21,212,654	-4.48(-4.54%)
Apr 13, 2022	97.92	100.01	96.91	98.70	18,565,212	+0.28(+0.28%)
Apr 12, 2022	99.84	100.97	98.07	98.43	24,263,216	-1.78(-1.77%)
Apr 11, 2022	99.75	102.54	97.84	100.20	23,781,584	-1.95(-1.91%)
Apr 08, 2022	103.09	105.06	101.96	102.16	21,120,092	-0.73(-0.71%)
Apr 07, 2022	105.27	106.10	101.25	102.89	27,169,980	-3.36(-3.17%)
Apr 06, 2022	107.79	108.02	104.71	106.25	24,038,510	-3.28(-2.99%)
Apr 05, 2022	113.47	113.47	108.77	109.53	35,666,956	-6.41(-5.53%)
Apr 04, 2022	114.17	116.65	111.87	115.94	39,630,836	+7.20(+6.62%)

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.