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

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
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 (%)
Sep 29, 2023 86.13 86.78 85.46 85.59 9,784,626 +1.18(+1.40%)
Sep 28, 2023 83.76 84.75 83.19 84.41 10,229,332 -0.64(-0.75%)
Sep 27, 2023 85.23 85.40 84.17 85.05 7,321,587 +0.28(+0.33%)
Sep 26, 2023 85.31 85.92 84.56 84.77 9,778,796 -1.29(-1.50%)
Sep 25, 2023 84.74 86.11 85.76 86.06 10,019,406 -1.07(-1.22%)
Sep 22, 2023 86.20 87.70 85.95 87.13 22,771,838 +4.13(+4.98%)
Sep 21, 2023 82.75 83.65 82.65 82.99 10,774,553 -1.61(-1.90%)
Sep 20, 2023 85.82 86.34 84.51 84.60 9,333,702 -1.35(-1.57%)
Sep 19, 2023 84.98 86.71 84.94 85.95 9,367,445 +0.09(+0.10%)
Sep 18, 2023 85.01 86.01 84.26 85.87 9,411,090 -0.05(-0.06%)
Sep 15, 2023 86.61 87.05 85.67 85.92 10,284,064 -0.92(-1.06%)
Sep 14, 2023 87.38 87.42 86.28 86.83 8,739,593 +0.36(+0.41%)
Sep 13, 2023 86.77 87.12 86.22 86.48 10,756,655 -0.65(-0.75%)
Sep 12, 2023 87.02 88.77 87.01 87.13 10,391,127 -0.40(-0.46%)
Sep 11, 2023 88.54 89.15 86.55 87.53 16,219,592 -1.32(-1.49%)
Sep 08, 2023 88.41 89.10 87.55 88.86 10,482,668 +0.08(+0.09%)
Sep 07, 2023 90.42 90.54 87.78 88.78 18,906,544 -4.42(-4.74%)
Sep 06, 2023 92.90 94.53 92.88 93.20 10,255,562 -0.20(-0.21%)
Sep 05, 2023 93.28 94.13 92.82 93.39 10,225,717 -0.36(-0.38%)
Sep 01, 2023 93.30 95.40 93.27 93.75 17,705,276 +2.08(+2.27%)
Aug 31, 2023 91.75 92.12 90.94 91.67 13,506,246 -0.74(-0.80%)
Aug 30, 2023 91.32 93.00 91.24 92.41 13,956,987 -0.38(-0.40%)
Aug 29, 2023 92.21 92.85 91.12 92.78 17,136,702 +1.77(+1.94%)
Aug 28, 2023 90.29 91.54 90.08 91.02 14,794,161 +2.39(+2.69%)
Aug 25, 2023 88.07 88.85 87.10 88.63 11,648,724 +0.70(+0.80%)
Aug 24, 2023 89.29 89.71 87.86 87.93 10,814,717 -0.72(-0.81%)
Aug 23, 2023 87.20 89.39 87.14 88.65 12,358,579 +1.74(+2.00%)
Aug 22, 2023 88.10 88.30 86.69 86.91 11,748,853 -0.48(-0.55%)
Aug 21, 2023 86.44 87.64 86.06 87.40 14,338,641 +0.53(+0.61%)
Aug 18, 2023 86.62 87.19 85.71 86.86 20,699,432 -2.59(-2.89%)
Aug 17, 2023 90.72 90.73 89.06 89.45 15,916,072 +1.51(+1.72%)
Aug 16, 2023 88.44 89.30 87.12 87.94 23,579,888 -2.44(-2.70%)
Aug 15, 2023 91.77 91.78 89.54 90.38 14,937,500 -1.85(-2.00%)
Aug 14, 2023 92.99 93.20 91.30 92.22 18,197,292 -2.23(-2.36%)
Aug 11, 2023 96.05 96.35 93.09 94.45 25,562,190 -3.44(-3.52%)
Aug 10, 2023 97.01 100.49 95.83 97.89 53,876,456 +4.30(+4.60%)
Aug 09, 2023 94.76 95.02 92.83 93.59 18,807,980 +0.62(+0.67%)
Aug 08, 2023 92.27 93.23 91.69 92.97 13,748,909 -2.31(-2.42%)
Aug 07, 2023 96.48 96.50 93.77 95.28 14,078,017 -0.34(-0.35%)
Aug 04, 2023 96.44 97.18 95.41 95.61 13,659,530 -0.67(-0.70%)
Aug 03, 2023 95.43 97.18 95.30 96.29 15,644,130 +2.48(+2.64%)
Aug 02, 2023 96.42 96.44 93.31 93.81 19,695,448 -4.96(-5.02%)
Aug 01, 2023 98.55 99.82 97.98 98.77 14,567,987 -2.03(-2.02%)
Jul 31, 2023 98.47 101.14 98.40 100.81 17,940,408 +1.59(+1.60%)
Jul 28, 2023 96.77 99.88 96.66 99.22 32,386,226 +5.04(+5.35%)
Jul 27, 2023 96.45 96.69 93.90 94.17 18,920,628 -1.68(-1.75%)
Jul 26, 2023 93.69 96.25 93.58 95.85 16,016,686 +2.13(+2.27%)
Jul 25, 2023 96.87 97.18 93.36 93.72 26,139,950 -1.35(-1.42%)
Jul 24, 2023 90.85 96.18 90.09 95.07 33,778,472 +4.12(+4.54%)
Jul 21, 2023 91.66 91.99 90.33 90.95 15,570,526 +0.27(+0.29%)
Jul 20, 2023 90.47 91.88 90.14 90.68 14,930,219 -0.19(-0.21%)
Jul 19, 2023 92.33 93.45 90.87 90.87 17,410,754 +0.88(+0.98%)
Jul 18, 2023 90.33 90.99 88.95 89.99 20,511,046 -2.18(-2.37%)
Jul 17, 2023 91.03 92.31 89.83 92.17 17,511,128 -1.13(-1.22%)
Jul 14, 2023 93.96 94.82 92.99 93.31 19,158,452 -2.02(-2.12%)
Jul 13, 2023 93.77 95.72 93.35 95.33 24,319,318 +2.58(+2.78%)
Jul 12, 2023 92.86 93.77 91.32 92.75 24,460,468 +2.18(+2.41%)
Jul 11, 2023 89.81 91.10 87.83 90.57 21,020,860 +1.21(+1.36%)
Jul 10, 2023 88.86 90.82 88.41 89.36 25,675,184 +0.01(+0.01%)
Jul 07, 2023 85.61 90.36 85.48 89.35 47,623,844 +6.62(+8.00%)
Jul 06, 2023 82.02 82.84 81.54 82.73 13,108,588 -0.45(-0.55%)
Jul 05, 2023 82.87 83.57 81.72 83.18 11,340,880 +0.23(+0.27%)
Jul 03, 2023 83.74 84.50 82.89 82.95 11,669,249 +0.71(+0.86%)
Jun 30, 2023 82.13 83.11 81.91 82.24 12,337,948 -0.20(-0.24%)
Jun 29, 2023 82.28 82.88 81.90 82.44 13,534,431 -1.03(-1.23%)
Jun 28, 2023 84.61 84.61 83.26 83.47 14,288,910 -2.51(-2.92%)
Jun 27, 2023 85.67 86.45 85.56 85.97 14,163,252 +1.64(+1.94%)
Jun 26, 2023 84.19 85.56 84.08 84.34 11,096,035 +0.54(+0.65%)
Jun 23, 2023 84.67 84.80 83.25 83.79 15,113,284 -1.94(-2.27%)
Jun 22, 2023 85.63 86.16 84.19 85.74 10,399,797 +0.12(+0.14%)
Jun 21, 2023 86.22 87.98 85.47 85.62 15,351,034 -1.14(-1.32%)
Jun 20, 2023 88.64 89.00 86.16 86.76 23,670,046 -4.11(-4.53%)
Jun 16, 2023 92.75 93.04 90.31 90.88 25,425,060 -0.10(-0.11%)
Jun 15, 2023 90.25 91.54 89.40 90.98 26,918,334 +8.77(+10.67%)
May 08, 2023 82.52 82.59 81.25 82.20 17,619,256 +0.09(+0.11%)
May 05, 2023 81.65 82.27 80.94 82.12 17,763,384 +0.72(+0.88%)
May 04, 2023 81.30 82.03 80.72 81.40 24,084,010 +1.00(+1.24%)
May 03, 2023 80.23 80.91 79.42 80.40 17,990,036 -0.05(-0.06%)
May 02, 2023 82.05 82.18 79.58 80.45 20,955,620 -2.60(-3.12%)
May 01, 2023 83.03 84.15 82.66 83.04 13,063,781 -0.52(-0.63%)
Apr 28, 2023 83.06 83.95 82.76 83.57 18,571,012 +0.22(+0.26%)
Apr 27, 2023 81.97 83.52 81.54 83.35 24,825,514 +1.63(+1.99%)
Apr 26, 2023 83.91 84.09 81.66 81.72 25,305,862 -0.10(-0.12%)
Apr 25, 2023 84.19 84.56 81.12 81.82 36,901,864 -3.92(-4.57%)
Apr 24, 2023 87.23 87.31 84.90 85.74 23,233,286 -2.21(-2.51%)
Apr 21, 2023 88.77 88.99 87.13 87.95 23,407,856 -1.59(-1.77%)
Apr 20, 2023 92.11 92.55 88.86 89.54 25,864,078 -2.71(-2.94%)
Apr 19, 2023 93.35 93.56 91.72 92.25 19,221,886 -1.97(-2.09%)
Apr 18, 2023 97.71 97.85 93.92 94.22 20,928,576 -0.92(-0.96%)
Apr 17, 2023 95.46 95.94 94.22 95.14 15,920,188 +1.85(+1.98%)
Apr 14, 2023 94.36 94.84 92.60 93.30 14,288,242 -1.60(-1.68%)
Apr 13, 2023 94.61 95.90 93.83 94.89 24,539,106 +2.30(+2.48%)
Apr 12, 2023 96.52 97.58 92.34 92.60 35,824,808 -5.84(-5.93%)
Apr 11, 2023 101.10 101.18 97.88 98.44 19,255,074 -1.76(-1.75%)
Apr 10, 2023 99.29 101.47 99.26 100.19 16,513,976 -1.18(-1.17%)
Apr 06, 2023 97.22 101.87 96.97 101.38 27,210,256 +4.13(+4.25%)
Apr 05, 2023 97.92 99.12 96.36 97.24 20,362,588 -2.14(-2.15%)
Apr 04, 2023 97.63 100.12 95.97 99.38 27,211,828 +2.30(+2.37%)
Apr 03, 2023 99.55 100.40 96.32 97.08 27,220,422 -3.74(-3.71%)
Mar 31, 2023 101.50 102.23 99.79 100.83 28,764,232 -1.18(-1.16%)
Mar 30, 2023 100.00 103.66 99.17 102.01 58,583,508 +3.41(+3.46%)
Mar 29, 2023 96.30 99.99 95.00 98.59 54,494,736 +1.50(+1.54%)
Mar 28, 2023 94.09 98.19 90.84 97.09 120,380,464 +12.12(+14.26%)
Mar 27, 2023 85.97 87.05 84.37 84.98 18,477,980 -0.77(-0.90%)
Mar 24, 2023 84.73 86.94 84.49 85.75 20,623,590 +0.37(+0.44%)
Mar 23, 2023 86.52 87.21 84.13 85.37 27,294,144 +2.83(+3.43%)
Mar 22, 2023 83.71 84.26 82.40 82.54 21,471,198 -0.05(-0.06%)
Mar 21, 2023 81.37 82.97 80.91 82.59 16,737,604 +2.66(+3.33%)
Mar 20, 2023 79.09 80.81 78.43 79.93 19,790,052 -0.66(-0.82%)
Mar 17, 2023 82.89 83.04 79.55 80.59 24,029,904 -0.54(-0.67%)
Mar 16, 2023 80.38 81.39 79.59 81.13 23,210,942 +0.70(+0.87%)
Mar 15, 2023 80.47 81.45 79.09 80.43 21,285,798 -2.31(-2.79%)
Mar 14, 2023 81.76 82.80 81.07 82.74 20,374,118 +0.94(+1.15%)
Mar 13, 2023 81.91 82.64 80.88 81.80 18,079,400 -0.06(-0.07%)
Mar 10, 2023 81.54 83.40 81.24 81.86 18,366,718 -0.40(-0.49%)
Mar 09, 2023 83.99 84.55 81.78 82.26 24,579,062 -3.53(-4.12%)
Mar 08, 2023 86.23 86.61 85.30 85.80 14,940,380 -1.76(-2.01%)
Mar 07, 2023 88.33 88.86 87.03 87.55 14,682,723 -0.88(-0.99%)
Mar 06, 2023 88.39 90.09 86.86 88.43 17,182,738 -0.08(-0.09%)
Mar 03, 2023 88.91 89.26 87.23 88.51 26,181,724 -0.05(-0.06%)
Mar 02, 2023 87.78 89.71 86.80 88.56 25,163,030 -0.20(-0.22%)
Mar 01, 2023 91.69 91.69 88.54 88.76 35,875,492 +2.13(+2.46%)
Feb 28, 2023 87.29 88.16 86.11 86.63 24,898,706 -1.44(-1.64%)
Feb 27, 2023 89.64 90.03 87.72 88.07 26,113,810 +0.25(+0.28%)
Feb 24, 2023 88.88 90.46 86.86 87.82 36,661,068 -5.09(-5.48%)
Feb 23, 2023 98.77 99.14 90.91 92.91 40,932,576 -0.61(-0.65%)
Feb 22, 2023 94.30 94.62 92.31 93.52 24,846,618 -0.32(-0.34%)
Feb 21, 2023 95.22 96.33 93.44 93.84 27,518,930 -4.84(-4.91%)
Feb 17, 2023 99.66 99.75 97.93 98.68 18,365,376 -3.06(-3.01%)
Feb 16, 2023 101.35 103.13 100.68 101.74 21,994,706 +0.03(+0.03%)
Feb 15, 2023 101.03 102.07 100.65 101.71 18,475,432 -1.12(-1.09%)
Feb 14, 2023 102.18 103.09 100.50 102.84 13,134,026 -0.56(-0.54%)
Feb 13, 2023 104.58 104.94 102.77 103.40 18,788,502 +1.12(+1.10%)
Feb 10, 2023 104.40 105.22 101.43 102.28 19,645,902 -4.75(-4.43%)
Feb 09, 2023 107.06 108.35 106.32 107.02 16,482,792 +3.31(+3.19%)
Feb 08, 2023 105.68 105.72 102.18 103.72 14,491,435 -0.39(-0.37%)
Feb 07, 2023 105.42 105.93 102.34 104.10 17,068,202 +0.05(+0.05%)
Feb 06, 2023 102.44 104.87 101.85 104.05 15,525,129 -0.87(-0.83%)
Feb 03, 2023 106.62 108.08 104.41 104.92 16,228,166 -3.36(-3.11%)
Feb 02, 2023 111.01 111.03 106.38 108.28 24,897,294 -3.04(-2.73%)
Feb 01, 2023 110.38 112.44 108.69 111.32 16,790,510 +2.59(+2.38%)
Jan 31, 2023 107.97 110.59 107.37 108.74 15,822,978 -0.99(-0.90%)
Jan 30, 2023 110.21 111.65 108.32 109.72 22,179,262 -7.09(-6.07%)
Jan 27, 2023 118.10 118.12 115.26 116.81 18,269,802 -2.16(-1.82%)
Jan 26, 2023 119.39 119.69 117.19 118.97 10,169,162 +0.32(+0.27%)
Jan 25, 2023 116.94 118.72 115.94 118.66 9,796,324 +0.80(+0.68%)
Jan 24, 2023 113.47 118.41 113.47 117.86 7,894,341 -0.09(-0.08%)
Jan 23, 2023 118.41 118.70 116.57 117.94 13,753,073 -0.33(-0.27%)
Jan 20, 2023 116.73 118.47 116.24 118.27 18,589,350 +3.24(+2.81%)
Jan 19, 2023 112.51 115.45 112.46 115.03 18,671,886 +3.32(+2.97%)
Jan 18, 2023 115.20 115.20 111.54 111.72 15,519,136 -1.94(-1.71%)
Jan 17, 2023 113.99 115.46 112.82 113.66 17,140,664 -1.80(-1.56%)
Jan 13, 2023 113.00 116.42 112.58 115.46 25,959,512 +3.81(+3.41%)
Jan 12, 2023 112.15 112.28 109.97 111.65 16,792,060 -1.84(-1.63%)
Jan 11, 2023 113.08 113.68 110.82 113.49 23,084,540 +0.14(+0.12%)
Jan 10, 2023 111.47 113.95 109.73 113.36 33,898,216 +4.00(+3.65%)
Jan 09, 2023 110.50 111.61 106.69 109.36 42,641,084 +3.39(+3.19%)
Jan 06, 2023 102.73 106.57 101.10 105.97 21,355,730 +2.78(+2.70%)
Jan 05, 2023 100.06 104.30 99.31 103.19 30,904,524 +0.65(+0.63%)
Jan 04, 2023 97.54 103.13 95.68 102.54 54,014,760 +11.78(+12.98%)
Jan 03, 2023 89.90 93.20 89.55 90.76 28,249,414 +3.84(+4.42%)
Dec 30, 2022 86.29 88.22 86.25 86.92 12,087,378 -1.03(-1.17%)
Dec 29, 2022 86.47 88.33 85.91 87.95 12,687,433 +1.90(+2.21%)
Dec 28, 2022 87.80 88.95 85.32 86.04 16,465,430 -2.62(-2.96%)
Dec 27, 2022 85.40 89.49 85.07 88.67 23,243,592 +4.15(+4.92%)
Dec 23, 2022 86.68 87.47 84.39 84.51 18,190,664 -2.29(-2.64%)
Dec 22, 2022 87.90 88.50 85.52 86.80 16,167,504 +0.16(+0.18%)
Dec 21, 2022 84.87 87.21 84.33 86.65 18,425,410 +1.87(+2.20%)
Dec 20, 2022 83.91 86.04 83.91 84.78 15,493,102 -1.22(-1.42%)
Dec 19, 2022 88.56 88.59 85.35 86.00 21,027,184 +0.37(+0.43%)
Dec 16, 2022 87.62 89.37 85.46 85.64 25,423,470 +0.57(+0.67%)
Dec 15, 2022 91.86 92.83 84.91 85.07 30,794,452 -4.64(-5.17%)
Dec 14, 2022 89.85 90.05 88.31 89.70 15,767,796 -0.49(-0.55%)
Dec 13, 2022 92.21 93.72 89.10 90.20 21,418,956 +1.97(+2.24%)
Dec 12, 2022 88.89 89.68 86.59 88.22 15,372,302 -1.90(-2.11%)
Dec 09, 2022 92.03 92.51 90.02 90.13 15,659,861 -2.79(-3.01%)
Dec 08, 2022 90.75 93.08 89.87 92.92 29,596,560 +5.76(+6.61%)
Dec 07, 2022 85.91 88.08 85.47 87.16 19,743,188 -3.08(-3.41%)
Dec 06, 2022 90.66 91.34 88.02 90.24 26,987,218 +0.92(+1.03%)
Dec 05, 2022 91.67 91.67 88.44 89.32 31,296,912 +0.45(+0.51%)
Dec 02, 2022 84.91 90.63 84.91 88.87 35,513,780 +4.07(+4.79%)
Dec 01, 2022 83.23 86.44 83.14 84.80 20,453,866 -1.60(-1.85%)
Nov 30, 2022 81.64 88.44 81.16 86.40 60,860,124 +7.60(+9.64%)
Nov 29, 2022 79.18 79.82 78.40 78.80 24,477,052 +3.93(+5.25%)
Nov 28, 2022 73.75 76.39 73.69 74.87 19,364,326 +0.38(+0.50%)
Nov 25, 2022 74.50 75.04 73.93 74.50 13,212,163 -2.96(-3.82%)
Nov 23, 2022 77.15 77.80 75.83 77.46 19,288,636 +2.48(+3.30%)
Nov 22, 2022 74.44 75.78 73.59 74.98 20,942,922 -0.93(-1.22%)
Nov 21, 2022 77.65 78.01 75.46 75.91 19,309,480 -3.50(-4.41%)
Nov 18, 2022 81.06 81.43 78.80 79.41 29,925,352 -3.73(-4.49%)
Nov 17, 2022 74.99 84.54 74.76 83.14 62,806,512 +6.02(+7.80%)
Nov 16, 2022 79.25 79.38 76.38 77.12 26,890,468 -1.12(-1.44%)
Nov 15, 2022 77.88 79.30 76.78 78.25 53,686,072 +7.86(+11.17%)
Nov 14, 2022 72.19 73.02 70.37 70.38 30,670,646 +0.55(+0.79%)
Nov 11, 2022 71.36 71.74 68.39 69.83 39,243,904 +0.99(+1.43%)
Nov 10, 2022 67.13 69.06 67.10 68.84 29,083,122 +4.86(+7.60%)
Nov 09, 2022 65.55 65.89 63.94 63.98 22,365,638 -3.25(-4.83%)
Nov 08, 2022 66.72 68.01 65.39 67.23 24,167,722 -1.56(-2.27%)
Nov 07, 2022 70.35 70.93 67.76 68.79 26,402,048 -0.10(-0.14%)
Nov 04, 2022 70.23 70.69 66.56 68.88 52,027,916 +4.54(+7.05%)
Nov 03, 2022 62.58 65.99 62.56 64.34 23,664,072 +0.50(+0.79%)
Nov 02, 2022 65.60 63.48 63.84 28,660,912 -1.14(-1.76%)
Nov 01, 2022 67.11 67.54 64.77 64.99 27,584,378 +2.25(+3.59%)
Oct 31, 2022 62.65 63.99 62.38 62.74 20,908,028 -0.16(-0.25%)
Oct 28, 2022 62.36 63.30 61.00 62.89 29,023,140 -2.07(-3.19%)
Oct 27, 2022 64.57 66.98 64.55 64.97 26,162,270 -2.63(-3.90%)
Oct 26, 2022 62.52 68.87 62.09 67.60 53,774,304 +5.22(+8.37%)
Oct 25, 2022 64.22 65.30 60.45 62.38 70,184,792 +0.07(+0.11%)
Oct 24, 2022 62.55 63.25 57.24 62.31 102,349,504 -8.91(-12.51%)
Oct 21, 2022 70.26 71.82 68.54 71.22 19,789,350 +0.16(+0.22%)
Oct 20, 2022 70.65 73.95 70.60 71.06 19,421,902 +0.74(+1.05%)
Oct 19, 2022 72.31 73.34 69.58 70.32 23,375,752 -5.00(-6.64%)
Oct 18, 2022 76.98 77.60 74.06 75.33 15,156,943 -0.42(-0.56%)
Oct 17, 2022 74.15 76.84 74.11 75.75 14,667,862 +3.70(+5.14%)
Oct 14, 2022 75.04 75.13 71.81 72.05 13,881,745 -1.96(-2.65%)
Oct 13, 2022 71.28 74.77 70.45 74.02 17,784,252 -0.71(-0.95%)
Oct 12, 2022 73.91 75.66 73.05 74.73 13,418,620 +0.36(+0.48%)
Oct 11, 2022 76.35 76.81 73.16 74.37 18,620,768 -3.82(-4.88%)
Oct 10, 2022 78.71 78.73 76.67 78.19 14,251,385 -1.97(-2.46%)
Oct 07, 2022 81.26 82.60 79.68 80.16 11,788,854 -3.04(-3.65%)
Oct 06, 2022 82.95 84.12 82.41 83.20 11,735,911 -0.07(-0.08%)
Oct 05, 2022 82.98 85.15 82.15 83.27 13,362,528 +0.28(+0.33%)
Oct 04, 2022 81.90 83.90 81.25 82.99 18,488,312 +3.61(+4.55%)
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.