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

Alibaba Group Holding Ltd (NY: BABA )

73.75 -1.94 (-2.56%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 14, 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 (%)
Jul 31, 2017 153.46 153.93 148.24 149.64 18,407,524 -2.52(-1.66%)
Jul 28, 2017 148.69 153.51 147.59 152.16 14,961,935 +3.29(+2.21%)
Jul 27, 2017 152.44 154.90 146.15 148.87 26,977,100 -1.58(-1.05%)
Jul 26, 2017 147.31 150.66 147.14 150.45 14,956,678 +3.24(+2.20%)
Jul 25, 2017 147.14 147.52 145.68 147.22 8,756,362 +0.17(+0.12%)
Jul 24, 2017 147.54 147.98 146.42 147.04 11,023,763 +0.36(+0.24%)
Jul 21, 2017 146.59 146.94 145.17 146.69 11,858,936 -0.21(-0.14%)
Jul 20, 2017 148.69 148.81 146.64 146.90 17,323,192 -1.00(-0.68%)
Jul 19, 2017 149.83 151.05 147.41 147.90 17,491,572 -0.58(-0.39%)
Jul 18, 2017 145.91 149.30 145.33 148.48 15,853,301 +2.43(+1.67%)
Jul 17, 2017 148.27 148.44 145.27 146.05 15,877,662 -0.58(-0.39%)
Jul 14, 2017 144.98 147.03 144.56 146.63 11,876,168 +2.23(+1.55%)
Jul 13, 2017 144.40 144.86 142.93 144.40 12,090,969 +0.50(+0.35%)
Jul 12, 2017 142.33 144.19 141.82 143.90 15,476,350 +3.08(+2.19%)
Jul 11, 2017 139.35 140.87 138.35 140.82 13,992,502 +1.93(+1.39%)
Jul 10, 2017 138.10 139.22 137.38 138.88 10,714,934 +1.33(+0.97%)
Jul 07, 2017 137.76 138.47 136.97 137.55 8,331,627 +0.22(+0.16%)
Jul 06, 2017 138.11 138.70 136.97 137.33 12,353,415 -2.58(-1.84%)
Jul 05, 2017 136.32 140.03 135.52 139.91 17,591,438 +3.75(+2.75%)
Jul 03, 2017 136.90 137.61 134.72 136.16 7,223,128 +0.09(+0.06%)
Jun 30, 2017 136.20 137.50 135.13 136.07 12,709,169 +0.09(+0.06%)
Jun 29, 2017 138.26 138.64 132.81 135.99 24,981,402 -3.03(-2.18%)
Jun 28, 2017 137.76 139.43 136.63 139.02 18,381,638 +2.34(+1.71%)
Jun 27, 2017 138.97 139.44 136.27 136.68 17,986,990 -1.16(-0.84%)
Jun 26, 2017 139.10 140.38 136.43 137.84 18,458,920 -0.27(-0.20%)
Jun 23, 2017 137.23 138.39 136.75 138.11 12,176,079 +0.71(+0.52%)
Jun 22, 2017 137.18 139.72 136.05 137.40 22,668,416 -0.99(-0.71%)
Jun 21, 2017 134.06 138.59 133.29 138.38 31,996,802 +4.74(+3.55%)
Jun 20, 2017 135.28 135.81 133.21 133.64 21,301,494 -1.05(-0.78%)
Jun 19, 2017 133.09 135.59 132.69 134.69 25,829,616 +4.44(+3.41%)
Jun 16, 2017 131.61 131.82 128.97 130.25 37,723,468 -0.20(-0.16%)
Jun 15, 2017 130.99 131.02 128.54 130.45 31,587,352 -1.54(-1.16%)
Jun 14, 2017 133.08 134.48 130.63 131.99 34,020,324 +0.07(+0.05%)
Jun 13, 2017 137.02 137.37 131.25 131.92 42,322,104 -2.40(-1.78%)
Jun 12, 2017 134.40 137.33 131.39 134.32 33,317,182 -0.35(-0.26%)
Jun 09, 2017 143.21 132.32 134.66 56,295,700 -2.80(-2.04%)
Jun 08, 2017 137.63 138.78 130.58 137.46 84,239,352 +16.13(+13.29%)
Jun 07, 2017 120.80 121.60 119.86 121.34 9,764,737 +0.98(+0.82%)
Jun 06, 2017 121.88 120.01 120.35 9,584,554 -0.72(-0.60%)
Jun 05, 2017 119.77 121.26 119.63 121.08 10,385,675 +1.20(+1.00%)
Jun 02, 2017 119.48 120.26 119.02 119.88 7,602,540 +0.15(+0.13%)
Jun 01, 2017 118.61 119.75 118.07 119.72 9,215,699 +1.46(+1.23%)
May 31, 2017 119.41 119.92 117.82 118.27 11,991,665 -1.40(-1.17%)
May 30, 2017 119.83 120.60 119.30 119.67 8,638,643 -0.08(-0.06%)
May 26, 2017 119.69 120.38 118.88 119.74 7,826,994 +0.35(+0.29%)
May 25, 2017 119.50 120.19 118.12 119.39 12,926,092 +0.79(+0.67%)
May 24, 2017 118.85 119.45 117.77 118.60 8,673,376 -0.12(-0.10%)
May 23, 2017 120.40 121.37 118.64 118.72 14,876,352 -1.76(-1.46%)
May 22, 2017 120.70 121.29 119.32 120.48 13,967,319 +1.48(+1.24%)
May 19, 2017 119.71 122.07 118.85 119.00 21,850,136 +1.88(+1.61%)
May 18, 2017 112.33 118.43 111.25 117.12 38,433,648 +0.53(+0.46%)
May 17, 2017 119.03 119.59 116.37 116.58 20,518,028 -3.19(-2.66%)
May 16, 2017 117.80 120.08 117.57 119.77 18,849,184 +2.53(+2.16%)
May 15, 2017 116.88 117.33 115.92 117.24 11,516,204 +1.02(+0.88%)
May 12, 2017 116.04 116.34 115.42 116.22 10,172,336 +0.17(+0.15%)
May 11, 2017 116.02 116.37 114.20 116.04 11,776,277 +0.17(+0.15%)
May 10, 2017 115.90 116.21 115.03 115.87 9,676,727 -0.02(-0.02%)
May 09, 2017 114.56 115.89 114.03 115.89 15,751,544 +3.03(+2.69%)
May 08, 2017 112.90 113.48 112.22 112.86 6,690,945 +0.79(+0.71%)
May 05, 2017 112.08 112.17 110.87 112.06 7,351,252 +0.17(+0.16%)
May 04, 2017 111.97 112.42 111.21 111.89 7,225,294 -0.69(-0.61%)
May 03, 2017 113.91 113.96 111.18 112.58 10,966,201 -1.47(-1.29%)
May 02, 2017 113.06 114.62 112.99 114.05 10,404,446 +1.36(+1.21%)
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.