Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

101.84 -5.97 (-5.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 103.99 104.41 101.64 101.84 28,945,818 -5.97(-5.54%)
Oct 14, 2024 108.31 110.08 106.92 107.81 21,335,128 -2.33(-2.12%)
Oct 11, 2024 108.05 111.05 107.22 110.14 18,042,696 +0.86(+0.79%)
Oct 10, 2024 108.98 110.84 107.48 109.28 19,708,554 +1.39(+1.29%)
Oct 09, 2024 105.80 109.38 105.62 107.89 28,750,808 -1.79(-1.63%)
Oct 08, 2024 110.10 110.76 108.04 109.68 37,391,212 -7.84(-6.67%)
Oct 07, 2024 117.45 117.82 113.37 117.52 38,372,680 +2.99(+2.61%)
Oct 04, 2024 115.67 115.73 113.75 114.53 25,631,464 +1.69(+1.50%)
Oct 03, 2024 110.90 114.09 110.63 112.84 29,382,642 -2.41(-2.09%)
Oct 02, 2024 115.31 116.57 112.22 115.25 53,736,084 +2.51(+2.23%)
Oct 01, 2024 106.42 112.79 106.15 112.74 44,442,416 +6.62(+6.24%)
Sep 30, 2024 111.72 112.22 106.11 106.12 58,708,680 -1.21(-1.13%)
Sep 27, 2024 105.97 109.43 105.73 107.33 50,184,444 +2.26(+2.15%)
Sep 26, 2024 102.69 105.97 101.76 105.07 67,468,056 +9.61(+10.07%)
Sep 25, 2024 94.38 96.18 94.06 95.46 18,812,704 -1.73(-1.78%)
Sep 24, 2024 96.07 97.50 94.40 97.19 47,462,968 +7.10(+7.88%)
Sep 23, 2024 89.47 91.15 89.32 90.09 19,735,446 +1.80(+2.04%)
Sep 20, 2024 89.22 89.52 88.05 88.29 12,277,048 -0.20(-0.23%)
Sep 19, 2024 87.63 88.56 86.95 88.49 18,769,208 +4.07(+4.82%)
Sep 18, 2024 84.85 85.00 84.04 84.42 7,850,074 -0.28(-0.33%)
Sep 17, 2024 84.82 85.77 84.63 84.70 10,131,653 +1.10(+1.32%)
Sep 16, 2024 84.03 84.38 83.26 83.60 11,293,069 -1.09(-1.29%)
Sep 13, 2024 84.39 84.89 83.82 84.69 9,011,305 -0.80(-0.94%)
Sep 12, 2024 85.03 85.68 84.86 85.49 10,840,730 +0.68(+0.80%)
Sep 11, 2024 83.58 84.84 83.50 84.81 11,544,241 +1.01(+1.21%)
Sep 10, 2024 83.80 84.30 82.72 83.80 15,326,534 +2.36(+2.90%)
Sep 09, 2024 80.93 81.62 80.32 81.44 10,413,708 +0.26(+0.32%)
Sep 06, 2024 82.12 82.62 81.17 81.18 11,712,687 -1.25(-1.52%)
Sep 05, 2024 82.11 83.01 82.00 82.43 8,458,725 -0.04(-0.05%)
Sep 04, 2024 82.87 83.40 82.30 82.47 11,144,684 +0.20(+0.24%)
Sep 03, 2024 81.78 83.02 81.70 82.27 11,671,790 -1.07(-1.28%)
Aug 30, 2024 84.72 85.75 82.58 83.34 20,280,304 +2.32(+2.86%)
Aug 29, 2024 81.24 81.47 80.46 81.02 14,139,990 +1.40(+1.76%)
Aug 28, 2024 81.13 81.28 79.20 79.62 14,014,863 -1.83(-2.25%)
Aug 27, 2024 82.27 82.65 81.27 81.45 9,017,814 -0.31(-0.38%)
Aug 26, 2024 81.89 82.31 80.37 81.76 29,341,236 -3.65(-4.27%)
Aug 23, 2024 84.90 85.79 84.36 85.41 17,348,052 +2.45(+2.95%)
Aug 22, 2024 83.50 83.79 81.83 82.96 9,750,650 -0.57(-0.68%)
Aug 21, 2024 81.85 83.80 81.71 83.53 14,700,090 +2.49(+3.07%)
Aug 20, 2024 82.46 82.60 80.78 81.04 17,826,976 -2.87(-3.42%)
Aug 19, 2024 83.98 84.90 83.49 83.91 14,768,059 +0.73(+0.88%)
Aug 16, 2024 82.05 84.16 81.98 83.18 25,280,960 +3.64(+4.58%)
Aug 15, 2024 77.90 81.88 77.74 79.54 32,322,572 +0.07(+0.09%)
Aug 14, 2024 80.55 80.98 78.07 79.47 18,091,814 -1.63(-2.01%)
Aug 13, 2024 80.96 81.40 80.68 81.10 9,350,971 +0.19(+0.23%)
Aug 12, 2024 80.59 81.50 80.23 80.91 12,117,024 +0.92(+1.15%)
Aug 09, 2024 79.97 80.22 79.19 79.99 7,761,675 -0.32(-0.40%)
Aug 08, 2024 78.85 80.31 78.75 80.31 13,992,371 +2.48(+3.19%)
Aug 07, 2024 78.92 78.94 77.46 77.83 9,686,436 -0.07(-0.09%)
Aug 06, 2024 76.51 78.85 76.51 77.90 12,115,787 +0.92(+1.20%)
Aug 05, 2024 74.03 77.25 73.87 76.98 16,126,131 -0.47(-0.61%)
Aug 02, 2024 76.79 77.47 75.77 77.45 10,840,271 -0.53(-0.68%)
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.