Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.14 -0.19 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 72.02 72.44 71.83 72.14 16,868,772 -0.19(-0.26%)
Dec 07, 2023 71.54 72.37 71.45 72.33 18,923,184 +0.84(+1.17%)
Dec 06, 2023 72.36 72.95 71.49 71.49 30,451,676 -0.89(-1.23%)
Dec 05, 2023 72.04 72.70 71.92 72.38 19,031,908 -0.65(-0.89%)
Dec 04, 2023 72.67 73.58 72.48 73.03 21,008,444 -0.96(-1.30%)
Dec 01, 2023 73.12 74.14 72.12 73.99 28,224,256 -0.89(-1.19%)
Nov 30, 2023 74.70 74.94 74.01 74.88 17,828,212 +0.21(+0.28%)
Nov 29, 2023 75.00 75.46 74.42 74.67 30,894,220 -2.07(-2.70%)
Nov 28, 2023 76.56 76.84 75.26 76.74 23,644,644 -0.79(-1.02%)
Nov 27, 2023 77.56 79.25 77.09 77.53 18,198,700 -0.96(-1.22%)
Nov 24, 2023 78.27 79.07 78.21 78.49 12,251,706 -0.47(-0.60%)
Nov 22, 2023 79.28 79.71 78.13 78.96 18,982,152 +0.02(+0.03%)
Nov 21, 2023 77.85 79.28 77.60 78.94 20,553,240 +0.48(+0.61%)
Nov 20, 2023 76.91 78.75 76.56 78.46 31,509,692 +0.86(+1.11%)
Nov 17, 2023 77.02 78.47 76.75 77.60 35,590,368 -1.51(-1.91%)
Nov 16, 2023 79.52 80.77 78.23 79.11 62,940,056 -7.96(-9.14%)
Nov 15, 2023 86.96 87.83 85.89 87.07 28,781,924 +3.20(+3.82%)
Nov 14, 2023 82.76 84.53 82.32 83.87 20,814,848 +1.61(+1.96%)
Nov 13, 2023 82.75 83.31 82.08 82.26 11,229,378 -0.49(-0.59%)
Nov 10, 2023 82.41 82.87 81.66 82.75 9,797,571 +0.02(+0.02%)
Nov 09, 2023 84.58 84.69 82.47 82.73 10,867,273 -2.07(-2.44%)
Nov 08, 2023 84.62 85.73 84.48 84.80 8,133,981 -0.61(-0.71%)
Nov 07, 2023 84.86 85.66 84.11 85.41 8,809,005 +0.05(+0.06%)
Nov 06, 2023 86.55 86.72 85.23 85.36 9,751,152 +0.05(+0.06%)
Nov 03, 2023 84.94 86.08 84.50 85.31 15,148,403 +1.90(+2.28%)
Nov 02, 2023 83.65 83.98 83.03 83.41 10,566,777 +0.93(+1.13%)
Nov 01, 2023 81.71 82.49 81.21 82.48 9,541,008 -0.06(-0.07%)
Oct 31, 2023 81.94 82.54 80.88 82.54 12,086,342 -0.60(-0.72%)
Oct 30, 2023 83.63 84.24 80.73 83.14 8,975,384 +0.32(+0.39%)
Oct 27, 2023 83.87 84.12 82.48 82.82 10,795,611 +0.31(+0.38%)
Oct 26, 2023 81.26 83.09 81.20 82.51 12,998,083 +1.48(+1.83%)
Oct 25, 2023 81.30 82.00 80.78 81.03 11,378,820 -1.84(-2.22%)
Oct 24, 2023 80.45 83.32 80.44 82.87 17,914,646 +2.36(+2.93%)
Oct 23, 2023 79.42 80.93 79.02 80.51 13,160,522 +0.57(+0.71%)
Oct 20, 2023 80.23 80.86 79.78 79.94 14,636,261 -1.67(-2.05%)
Oct 19, 2023 81.48 82.39 81.11 81.61 12,617,993 -1.40(-1.69%)
Oct 18, 2023 82.96 83.73 82.76 83.01 9,317,447 -0.90(-1.07%)
Oct 17, 2023 82.75 84.36 82.56 83.91 8,268,269 -0.40(-0.47%)
Oct 16, 2023 83.70 84.97 82.63 84.31 10,071,964 +0.29(+0.35%)
Oct 13, 2023 84.06 85.49 83.75 84.02 10,346,282 -0.49(-0.58%)
Oct 12, 2023 87.58 87.67 84.21 84.51 16,126,520 -3.27(-3.73%)
Oct 11, 2023 88.01 88.80 87.14 87.78 11,096,653 +0.61(+0.70%)
Oct 10, 2023 85.67 87.74 85.57 87.17 13,539,425 +2.32(+2.73%)
Oct 09, 2023 83.91 85.21 83.57 84.85 10,867,579 -1.21(-1.41%)
Oct 06, 2023 84.25 86.52 84.00 86.06 13,423,668 +2.39(+2.86%)
Oct 05, 2023 83.52 83.71 82.45 83.67 10,307,153 -0.41(-0.49%)
Oct 04, 2023 84.28 84.54 83.65 84.08 8,889,679 -0.46(-0.54%)
Oct 03, 2023 84.50 85.00 83.95 84.54 11,444,066 -1.99(-2.30%)
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.