Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

102.18 -1.20 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 102.86 103.60 101.13 102.18 28,382,692 -1.20(-1.16%)
Mar 30, 2023 101.34 105.05 100.50 103.38 57,806,520 +3.46(+3.46%)
Mar 29, 2023 97.59 101.33 96.28 99.92 53,771,900 +1.52(+1.54%)
Mar 28, 2023 95.35 99.51 92.06 98.40 118,783,696 +12.28(+14.26%)
Mar 27, 2023 87.13 88.22 85.50 86.12 18,232,882 -0.78(-0.90%)
Mar 24, 2023 85.87 88.11 85.63 86.90 20,350,032 +0.38(+0.44%)
Mar 23, 2023 87.68 88.38 85.26 86.52 26,932,104 +2.87(+3.43%)
Mar 22, 2023 84.84 85.39 83.51 83.65 21,186,396 -0.05(-0.06%)
Mar 21, 2023 82.46 84.09 82.00 83.70 16,515,590 +2.70(+3.33%)
Mar 20, 2023 80.15 81.90 79.48 81.00 19,527,550 -0.67(-0.82%)
Mar 17, 2023 84.00 84.16 80.62 81.67 23,711,162 -0.55(-0.67%)
Mar 16, 2023 81.46 82.48 80.66 82.22 22,903,152 +0.71(+0.87%)
Mar 15, 2023 81.55 82.54 80.15 81.51 21,003,456 -2.34(-2.79%)
Mar 14, 2023 82.86 83.91 82.16 83.85 20,103,868 +0.95(+1.15%)
Mar 13, 2023 83.01 83.75 81.97 82.90 17,839,588 -0.06(-0.07%)
Mar 10, 2023 82.64 84.52 82.33 82.96 18,123,096 -0.41(-0.49%)
Mar 09, 2023 85.12 85.69 82.88 83.37 24,253,036 -3.58(-4.12%)
Mar 08, 2023 87.39 87.77 86.45 86.95 14,742,205 -1.78(-2.01%)
Mar 07, 2023 89.52 90.05 88.20 88.73 14,487,966 -0.89(-0.99%)
Mar 06, 2023 89.58 91.30 88.03 89.62 16,954,814 -0.08(-0.09%)
Mar 03, 2023 90.11 90.46 88.40 89.70 25,834,440 -0.05(-0.06%)
Mar 02, 2023 88.96 90.92 87.97 89.75 24,829,258 -0.20(-0.22%)
Mar 01, 2023 92.92 92.92 89.73 89.95 35,399,628 +2.16(+2.46%)
Feb 28, 2023 88.46 89.34 87.27 87.79 24,568,440 -1.46(-1.64%)
Feb 27, 2023 90.85 91.24 88.89 89.25 25,767,428 +0.25(+0.28%)
Feb 24, 2023 90.07 91.68 88.03 89.00 36,174,784 -5.16(-5.48%)
Feb 23, 2023 100.10 100.47 92.13 94.16 40,389,632 -0.62(-0.65%)
Feb 22, 2023 95.57 95.89 93.55 94.78 24,517,044 -0.32(-0.34%)
Feb 21, 2023 96.50 97.62 94.70 95.10 27,153,910 -4.91(-4.91%)
Feb 17, 2023 101.00 101.09 99.25 100.01 18,121,772 -3.10(-3.01%)
Feb 16, 2023 102.71 104.52 102.03 103.11 21,702,960 +0.03(+0.03%)
Feb 15, 2023 102.39 103.44 102.00 103.08 18,230,368 -1.14(-1.09%)
Feb 14, 2023 103.55 104.48 101.85 104.22 12,959,812 -0.57(-0.54%)
Feb 13, 2023 105.99 106.35 104.15 104.79 18,539,284 +1.14(+1.10%)
Feb 10, 2023 105.80 106.64 102.79 103.65 19,385,312 -4.81(-4.43%)
Feb 09, 2023 108.50 109.81 107.75 108.46 16,264,158 +3.35(+3.19%)
Feb 08, 2023 107.10 107.14 103.55 105.11 14,299,221 -0.39(-0.37%)
Feb 07, 2023 106.84 107.35 103.72 105.50 16,841,804 +0.05(+0.05%)
Feb 06, 2023 103.82 106.28 103.22 105.45 15,319,198 -0.88(-0.83%)
Feb 03, 2023 108.05 109.53 105.81 106.33 16,012,910 -3.41(-3.11%)
Feb 02, 2023 112.50 112.53 107.81 109.74 24,567,048 -3.08(-2.73%)
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.