Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

73.35 -2.33 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 86.53 88.85 86.15 86.03 38,112,332 -0.70(-0.81%)
Jan 29, 2015 87.43 87.63 84.37 86.73 79,200,472 -8.34(-8.78%)
Jan 28, 2015 96.86 98.01 94.44 95.08 43,547,180 -4.34(-4.36%)
Jan 27, 2015 99.37 100.02 97.13 99.41 16,166,027 -1.01(-1.01%)
Jan 26, 2015 100.82 101.53 99.79 100.43 11,037,670 +0.85(+0.85%)
Jan 23, 2015 100.46 101.60 99.49 99.58 10,224,024 -0.86(-0.86%)
Jan 22, 2015 101.02 101.33 99.57 100.44 11,821,622 +0.69(+0.69%)
Jan 21, 2015 97.30 100.30 96.88 99.75 15,709,732 +3.14(+3.25%)
Jan 20, 2015 94.93 96.78 94.25 96.61 12,483,896 +3.04(+3.25%)
Jan 16, 2015 92.80 94.45 92.25 93.57 13,800,665 +0.56(+0.60%)
Jan 15, 2015 96.26 96.71 92.73 93.01 18,865,458 -3.16(-3.28%)
Jan 14, 2015 95.88 96.75 94.70 96.17 18,419,142 -1.15(-1.18%)
Jan 13, 2015 99.08 99.33 96.58 97.32 11,686,333 -0.82(-0.84%)
Jan 12, 2015 99.67 99.82 97.74 98.14 8,230,197 -1.35(-1.36%)
Jan 09, 2015 101.64 101.69 99.37 99.49 10,584,800 -1.94(-1.91%)
Jan 08, 2015 99.42 101.73 99.16 101.43 13,367,942 +2.80(+2.84%)
Jan 07, 2015 101.01 101.15 98.54 98.63 11,431,000 -1.15(-1.15%)
Jan 06, 2015 97.78 100.29 96.68 99.78 16,265,390 +2.24(+2.30%)
Jan 05, 2015 99.24 99.49 96.48 97.54 18,965,122 -2.51(-2.51%)
Jan 02, 2015 100.67 101.13 99.01 100.05 12,739,768 -0.33(-0.33%)
Dec 31, 2014 102.81 100.38 100.38 100.38 10,648,134 -1.75(-1.71%)
Dec 30, 2014 102.02 103.06 101.53 102.13 10,559,763 -0.22(-0.22%)
Dec 29, 2014 102.32 103.97 102.02 102.35 8,346,482 +0.03(+0.03%)
Dec 26, 2014 102.36 103.28 101.89 102.32 6,760,680 +0.00(+0.00%)
Dec 24, 2014 102.06 102.32 102.32 102.32 6,078,613 +0.41(+0.41%)
Dec 23, 2014 104.59 104.75 100.32 101.91 19,760,328 -3.14(-2.99%)
Dec 22, 2014 106.84 107.18 104.81 105.04 13,450,562 -1.82(-1.70%)
Dec 19, 2014 106.17 106.86 104.34 106.86 15,384,732 +1.35(+1.28%)
Dec 18, 2014 106.79 107.39 104.55 105.51 23,572,400 +0.22(+0.21%)
Dec 17, 2014 103.44 105.45 102.64 105.29 17,863,896 +3.14(+3.07%)
Dec 16, 2014 100.20 103.99 100.15 102.15 22,444,344 +1.03(+1.02%)
Dec 15, 2014 102.75 104.08 100.15 101.11 17,067,900 -0.40(-0.39%)
Dec 12, 2014 101.11 103.77 100.61 101.51 15,053,211 +0.14(+0.13%)
Dec 11, 2014 100.86 103.18 100.72 101.37 16,215,368 +1.05(+1.05%)
Dec 10, 2014 103.42 103.70 99.96 100.32 19,073,210 -3.48(-3.35%)
Dec 09, 2014 98.77 104.25 97.73 103.80 25,690,514 +2.33(+2.29%)
Dec 08, 2014 102.34 103.72 100.64 101.47 19,870,874 -2.73(-2.62%)
Dec 05, 2014 105.85 106.57 104.07 104.20 12,578,935 -1.23(-1.16%)
Dec 04, 2014 106.33 106.72 105.18 105.43 11,220,908 -1.42(-1.33%)
Dec 03, 2014 106.62 107.86 105.07 106.85 16,760,126 +0.72(+0.68%)
Dec 02, 2014 103.67 106.23 102.96 106.13 19,411,838 +3.77(+3.68%)
Dec 01, 2014 106.25 106.28 100.34 102.36 39,796,728 -5.46(-5.06%)
Nov 28, 2014 109.27 109.35 107.30 107.82 8,364,349 -1.00(-0.91%)
Nov 26, 2014 109.45 108.81 108.81 108.81 12,213,038 -0.77(-0.70%)
Nov 25, 2014 111.00 111.22 108.48 109.58 24,284,780 -0.44(-0.40%)
Nov 24, 2014 108.16 110.03 107.73 110.02 21,313,586 +3.08(+2.88%)
Nov 21, 2014 109.33 109.61 106.65 106.94 28,405,180 +0.88(+0.83%)
Nov 20, 2014 104.12 108.59 103.59 106.06 37,740,932 +0.97(+0.92%)
Nov 19, 2014 106.07 106.89 103.55 105.09 48,466,008 -1.92(-1.80%)
Nov 18, 2014 110.41 110.46 106.63 107.01 42,497,940 -3.32(-3.01%)
Nov 17, 2014 111.49 111.67 109.25 110.34 23,334,758 -0.82(-0.74%)
Nov 14, 2014 111.12 111.44 109.47 111.16 30,907,474 +0.25(+0.23%)
Nov 13, 2014 115.21 115.89 110.63 110.91 64,312,568 -3.24(-2.84%)
Nov 12, 2014 111.11 114.99 110.11 114.15 55,703,264 +3.53(+3.19%)
Nov 11, 2014 113.23 113.52 109.80 110.62 73,547,192 -4.45(-3.87%)
Nov 10, 2014 113.25 115.36 111.25 115.07 78,148,904 +4.43(+4.01%)
Nov 07, 2014 109.06 110.84 107.92 110.64 53,282,392 +2.89(+2.68%)
Nov 06, 2014 105.56 107.87 103.54 107.75 34,596,548 +2.80(+2.67%)
Nov 05, 2014 104.76 106.37 102.83 104.95 49,979,592 +2.51(+2.45%)
Nov 04, 2014 96.99 102.72 96.10 102.44 70,088,152 +4.12(+4.19%)
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.