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

Alibaba Group Holding Ltd (NY: BABA )

78.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 69.98 71.39 69.97 70.63 16,025,217 -0.15(-0.21%)
Jan 30, 2024 70.92 71.51 70.55 70.78 17,409,606 -1.23(-1.71%)
Jan 29, 2024 73.08 73.22 71.28 72.01 17,926,052 -0.42(-0.58%)
Jan 26, 2024 71.55 73.13 71.37 72.44 19,845,746 +0.16(+0.22%)
Jan 25, 2024 73.59 73.89 72.00 72.28 23,698,254 -1.32(-1.80%)
Jan 24, 2024 73.69 74.01 72.64 73.60 37,172,036 +1.15(+1.59%)
Jan 23, 2024 71.20 72.92 71.01 72.45 54,441,944 +5.28(+7.85%)
Jan 22, 2024 65.85 67.28 65.21 67.17 27,832,188 -0.77(-1.14%)
Jan 19, 2024 65.77 68.42 65.50 67.94 35,298,836 +1.34(+2.01%)
Jan 18, 2024 67.14 67.61 66.55 66.60 19,665,488 -0.86(-1.28%)
Jan 17, 2024 66.28 67.53 65.83 67.46 23,137,828 -0.52(-0.76%)
Jan 16, 2024 68.64 69.03 67.83 67.98 28,131,566 -2.33(-3.31%)
Jan 12, 2024 71.05 71.87 70.28 70.31 16,498,274 -0.53(-0.75%)
Jan 11, 2024 71.00 71.57 70.01 70.84 18,449,192 +0.95(+1.36%)
Jan 10, 2024 69.86 70.25 69.53 69.89 19,898,462 -0.60(-0.85%)
Jan 09, 2024 69.73 70.59 69.45 70.49 21,805,010 -0.84(-1.18%)
Jan 08, 2024 69.73 71.51 69.41 71.33 22,441,254 -0.13(-0.18%)
Jan 05, 2024 72.43 72.43 71.31 71.46 22,197,398 -1.61(-2.21%)
Jan 04, 2024 73.95 74.11 72.86 73.07 18,793,574 -1.89(-2.52%)
Jan 03, 2024 72.75 75.06 72.49 74.96 24,915,416 +1.79(+2.45%)
Jan 02, 2024 74.43 74.46 72.93 73.17 22,137,480 -2.69(-3.55%)
Dec 29, 2023 75.42 75.98 75.19 75.86 14,400,992 +0.26(+0.35%)
Dec 28, 2023 75.59 76.14 75.34 75.60 19,313,056 +1.11(+1.48%)
Dec 27, 2023 74.66 74.82 73.81 74.49 15,201,472 +0.25(+0.34%)
Dec 26, 2023 74.54 75.33 74.12 74.24 13,363,341 +0.56(+0.76%)
Dec 22, 2023 72.92 74.07 72.86 73.68 20,439,214 -0.96(-1.29%)
Dec 21, 2023 73.27 74.67 72.77 74.64 21,214,268 +2.85(+3.97%)
Dec 20, 2023 72.99 73.69 71.77 71.79 28,094,588 -1.02(-1.40%)
Dec 19, 2023 71.85 73.41 71.68 72.81 21,616,092 +1.50(+2.10%)
Dec 18, 2023 71.51 71.69 70.70 71.31 17,725,970 -0.65(-0.90%)
Dec 15, 2023 71.47 72.96 70.81 71.96 32,468,686 +1.93(+2.76%)
Dec 14, 2023 69.02 70.73 68.97 70.03 26,044,220 +1.01(+1.47%)
Dec 13, 2023 68.48 69.03 67.72 69.01 22,329,638 +0.07(+0.10%)
Dec 12, 2023 68.94 69.49 68.50 68.94 15,181,062 +0.02(+0.03%)
Dec 11, 2023 68.08 69.16 67.68 68.93 20,398,484 -0.74(-1.07%)
Dec 08, 2023 69.55 69.96 69.37 69.67 17,514,752 -0.18(-0.26%)
Dec 07, 2023 69.09 69.89 68.99 69.85 19,594,356 +0.81(+1.18%)
Dec 06, 2023 69.88 70.45 69.04 69.04 31,531,744 -0.86(-1.23%)
Dec 05, 2023 69.57 70.21 69.46 69.90 19,706,936 -0.63(-0.89%)
Dec 04, 2023 70.18 71.06 70.00 70.53 21,753,578 -0.93(-1.30%)
Dec 01, 2023 70.62 71.60 69.65 71.46 29,225,322 -0.86(-1.19%)
Nov 30, 2023 72.14 72.37 71.47 72.32 18,460,548 +0.20(+0.28%)
Nov 29, 2023 72.43 72.87 71.88 72.11 31,989,984 -2.00(-2.70%)
Nov 28, 2023 73.94 74.21 72.68 74.11 24,483,278 -0.76(-1.02%)
Nov 27, 2023 74.90 76.54 74.45 74.87 18,844,176 -0.93(-1.22%)
Nov 24, 2023 75.59 76.36 75.53 75.80 12,686,253 -0.45(-0.60%)
Nov 22, 2023 76.56 76.98 75.45 76.26 19,655,416 +0.02(+0.03%)
Nov 21, 2023 75.18 76.56 74.94 76.24 21,282,228 +0.46(+0.61%)
Nov 20, 2023 74.28 76.05 73.94 75.77 32,627,286 +0.83(+1.11%)
Nov 17, 2023 74.38 75.78 74.12 74.94 36,852,696 -1.46(-1.91%)
Nov 16, 2023 76.80 78.00 75.55 76.40 65,172,432 -7.69(-9.14%)
Nov 15, 2023 83.98 84.82 82.95 84.09 29,802,764 +3.09(+3.82%)
Nov 14, 2023 79.93 81.64 79.50 81.00 21,553,114 +1.55(+1.96%)
Nov 13, 2023 79.92 80.46 79.27 79.44 11,627,665 -0.47(-0.59%)
Nov 10, 2023 79.59 80.03 78.86 79.92 10,145,074 +0.02(+0.02%)
Nov 09, 2023 81.68 81.79 79.65 79.90 11,252,716 -2.00(-2.44%)
Nov 08, 2023 81.72 82.79 81.59 81.90 8,422,479 -0.59(-0.71%)
Nov 07, 2023 81.95 82.73 81.23 82.48 9,121,445 +0.05(+0.06%)
Nov 06, 2023 83.59 83.75 82.31 82.44 10,097,008 +0.05(+0.06%)
Nov 03, 2023 82.03 83.13 81.61 82.39 15,685,691 +1.83(+2.28%)
Nov 02, 2023 80.78 81.10 80.19 80.55 10,941,562 +0.90(+1.13%)
Nov 01, 2023 78.91 79.66 78.43 79.65 9,879,411 -0.06(-0.07%)
Oct 31, 2023 79.13 79.71 78.11 79.71 12,515,024 -0.58(-0.72%)
Oct 30, 2023 80.77 81.35 77.96 80.29 9,293,725 +0.31(+0.39%)
Oct 27, 2023 81.00 81.24 79.65 79.98 11,178,513 +0.30(+0.38%)
Oct 26, 2023 78.48 80.24 78.42 79.68 13,459,102 +1.43(+1.83%)
Oct 25, 2023 78.52 79.19 78.01 78.25 11,782,407 -1.78(-2.22%)
Oct 24, 2023 77.69 80.47 77.68 80.03 18,550,048 +2.28(+2.93%)
Oct 23, 2023 76.70 78.15 76.31 77.75 13,627,303 +0.55(+0.71%)
Oct 20, 2023 77.48 78.09 77.05 77.20 15,155,384 -1.61(-2.05%)
Oct 19, 2023 78.69 79.57 78.34 78.81 13,065,531 -1.35(-1.69%)
Oct 18, 2023 80.12 80.86 79.93 80.17 9,647,921 -0.87(-1.07%)
Oct 17, 2023 79.92 81.47 79.73 81.04 8,561,530 -0.39(-0.47%)
Oct 16, 2023 80.83 82.05 79.80 81.42 10,429,199 +0.28(+0.35%)
Oct 13, 2023 81.18 82.56 80.88 81.14 10,713,247 -0.47(-0.58%)
Oct 12, 2023 84.58 84.67 81.32 81.62 16,698,500 -3.16(-3.73%)
Oct 11, 2023 85.00 85.75 84.16 84.77 11,490,232 +0.59(+0.70%)
Oct 10, 2023 82.74 84.73 82.64 84.18 14,019,645 +2.24(+2.73%)
Oct 09, 2023 81.04 82.29 80.71 81.94 11,253,033 -1.17(-1.41%)
Oct 06, 2023 81.36 83.55 81.12 83.11 13,899,782 +2.31(+2.86%)
Oct 05, 2023 80.66 80.84 79.63 80.80 10,672,730 -0.40(-0.49%)
Oct 04, 2023 81.39 81.64 80.78 81.20 9,204,981 -0.44(-0.54%)
Oct 03, 2023 81.61 82.09 81.07 81.64 11,849,967 -1.92(-2.30%)
Oct 02, 2023 83.78 84.12 82.95 83.57 8,497,057 -0.20(-0.24%)
Sep 29, 2023 84.30 84.94 83.64 83.77 9,997,279 +1.16(+1.40%)
Sep 28, 2023 81.98 82.95 81.42 82.61 10,451,650 -0.63(-0.75%)
Sep 27, 2023 83.42 83.59 82.38 83.24 7,480,710 +0.27(+0.33%)
Sep 26, 2023 83.50 84.09 82.76 82.97 9,991,323 -1.27(-1.50%)
Sep 25, 2023 82.94 84.28 83.93 84.23 10,237,162 -1.04(-1.22%)
Sep 22, 2023 84.37 85.83 84.13 85.28 23,266,748 +4.05(+4.98%)
Sep 21, 2023 80.99 81.87 80.89 81.23 11,008,721 -1.57(-1.90%)
Sep 20, 2023 83.99 84.50 82.72 82.80 9,536,555 -1.32(-1.57%)
Sep 19, 2023 83.17 84.87 83.13 84.13 9,571,032 +0.09(+0.10%)
Sep 18, 2023 83.20 84.18 82.47 84.04 9,615,625 -0.05(-0.06%)
Sep 15, 2023 84.76 85.20 83.85 84.09 10,507,572 -0.90(-1.06%)
Sep 14, 2023 85.52 85.57 84.44 84.99 8,929,535 +0.35(+0.41%)
Sep 13, 2023 84.93 85.27 84.39 84.64 10,990,434 -0.64(-0.75%)
Sep 12, 2023 85.17 86.88 85.16 85.28 10,616,962 -0.40(-0.46%)
Sep 11, 2023 86.66 87.26 84.71 85.67 16,572,100 -1.29(-1.49%)
Sep 08, 2023 86.53 87.21 85.69 86.97 10,710,492 +0.08(+0.09%)
Sep 07, 2023 88.50 88.62 85.91 86.89 19,317,448 -4.33(-4.74%)
Sep 06, 2023 90.92 92.52 90.91 91.21 10,478,451 -0.19(-0.21%)
Sep 05, 2023 91.29 92.12 90.85 91.41 10,447,957 -0.35(-0.38%)
Sep 01, 2023 91.31 93.37 91.28 91.76 18,090,072 +2.04(+2.27%)
Aug 31, 2023 89.80 90.16 89.00 89.72 13,799,783 -0.72(-0.80%)
Aug 30, 2023 89.38 91.02 89.30 90.44 14,260,321 -0.37(-0.40%)
Aug 29, 2023 90.25 90.87 89.18 90.81 17,509,140 +1.73(+1.94%)
Aug 28, 2023 88.37 89.59 88.16 89.08 15,115,689 +2.34(+2.69%)
Aug 25, 2023 86.19 86.96 85.25 86.74 11,901,891 +0.69(+0.80%)
Aug 24, 2023 87.39 87.81 85.99 86.06 11,049,758 -0.70(-0.81%)
Aug 23, 2023 85.34 87.49 85.29 86.76 12,627,173 +1.70(+2.00%)
Aug 22, 2023 86.22 86.42 84.85 85.06 12,004,196 -0.47(-0.55%)
Aug 21, 2023 84.60 85.78 84.23 85.54 14,650,269 +0.52(+0.61%)
Aug 18, 2023 84.77 85.33 83.88 85.01 21,149,302 -2.53(-2.89%)
Aug 17, 2023 88.79 88.80 87.17 87.54 16,261,984 +1.48(+1.72%)
Aug 16, 2023 86.56 87.40 85.27 86.07 24,092,360 -2.39(-2.70%)
Aug 15, 2023 89.81 89.82 87.64 88.45 15,262,144 -1.81(-2.00%)
Aug 14, 2023 91.01 91.21 89.36 90.26 18,592,782 -2.18(-2.36%)
Aug 11, 2023 94.01 94.31 91.11 92.44 26,117,744 -3.37(-3.52%)
Aug 10, 2023 94.94 98.35 93.79 95.81 55,047,376 +4.21(+4.60%)
Aug 09, 2023 92.74 93.00 90.86 91.60 19,216,742 +0.61(+0.67%)
Aug 08, 2023 90.31 91.24 89.74 90.99 14,047,721 -2.26(-2.42%)
Aug 07, 2023 94.43 94.45 91.77 93.25 14,383,981 -0.33(-0.35%)
Aug 04, 2023 94.39 95.12 93.38 93.58 13,956,399 -0.66(-0.70%)
Aug 03, 2023 93.40 95.12 93.27 94.24 15,984,131 +2.42(+2.64%)
Aug 02, 2023 94.37 94.39 91.32 91.81 20,123,498 -4.86(-5.02%)
Aug 01, 2023 96.45 97.69 95.90 96.67 14,884,600 -1.99(-2.02%)
Jul 31, 2023 96.37 98.99 96.30 98.66 18,330,314 +1.55(+1.60%)
Jul 28, 2023 94.71 97.75 94.60 97.11 33,090,090 +4.93(+5.35%)
Jul 27, 2023 94.40 94.63 91.90 92.17 19,331,838 -1.64(-1.75%)
Jul 26, 2023 91.70 94.20 91.59 93.81 16,364,784 +2.09(+2.27%)
Jul 25, 2023 94.81 95.12 91.37 91.73 26,708,060 -1.32(-1.42%)
Jul 24, 2023 88.92 94.13 88.17 93.05 34,512,596 +4.04(+4.54%)
Jul 21, 2023 89.71 90.04 88.40 89.01 15,908,927 +0.26(+0.29%)
Jul 20, 2023 88.55 89.93 88.22 88.75 15,254,704 -0.18(-0.21%)
Jul 19, 2023 90.36 91.47 88.94 88.94 17,789,150 +0.86(+0.98%)
Jul 18, 2023 88.40 89.05 87.06 88.08 20,956,822 -2.13(-2.37%)
Jul 17, 2023 89.09 90.35 87.92 90.21 17,891,704 -1.11(-1.22%)
Jul 14, 2023 91.96 92.80 91.01 91.32 19,574,832 -1.98(-2.12%)
Jul 13, 2023 91.77 93.68 91.36 93.30 24,847,860 +2.52(+2.78%)
Jul 12, 2023 90.89 91.77 89.38 90.78 24,992,078 +2.13(+2.41%)
Jul 11, 2023 87.90 89.16 85.96 88.65 21,477,716 +1.19(+1.36%)
Jul 10, 2023 86.97 88.89 86.53 87.46 26,233,196 +0.01(+0.01%)
Jul 07, 2023 83.79 88.43 83.66 87.45 48,658,872 +6.48(+8.00%)
Jul 06, 2023 80.27 81.07 79.81 80.97 13,393,483 -0.44(-0.55%)
Jul 05, 2023 81.10 81.79 79.98 81.41 11,587,357 +0.22(+0.27%)
Jul 03, 2023 81.96 82.70 81.12 81.19 11,922,862 +0.70(+0.86%)
Jun 30, 2023 80.38 81.34 80.17 80.50 12,606,094 -0.19(-0.24%)
Jun 29, 2023 80.53 81.11 80.16 80.69 13,828,580 -1.00(-1.23%)
Jun 28, 2023 82.81 82.81 81.49 81.69 14,599,457 -2.45(-2.92%)
Jun 27, 2023 83.85 84.61 83.74 84.15 14,471,069 +1.60(+1.94%)
Jun 26, 2023 82.40 83.74 82.29 82.54 11,337,190 +0.53(+0.65%)
Jun 23, 2023 82.87 82.99 81.48 82.01 15,441,748 -1.90(-2.27%)
Jun 22, 2023 83.81 84.32 82.40 83.91 10,625,820 +0.12(+0.14%)
Jun 21, 2023 84.39 86.11 83.65 83.80 15,684,664 -1.12(-1.32%)
Jun 20, 2023 86.75 87.11 84.33 84.92 24,184,478 -4.03(-4.53%)
Jun 16, 2023 90.78 91.06 88.39 88.95 25,977,634 -0.10(-0.11%)
Jun 15, 2023 88.33 89.59 87.50 89.04 27,503,362 +8.59(+10.67%)
May 08, 2023 80.77 80.83 79.52 80.46 18,002,184 +0.09(+0.11%)
May 05, 2023 79.92 80.52 79.22 80.37 18,149,444 +0.70(+0.88%)
May 04, 2023 79.57 80.28 79.00 79.66 24,607,440 +0.98(+1.24%)
May 03, 2023 78.52 79.19 77.73 78.69 18,381,022 -0.05(-0.06%)
May 02, 2023 80.30 80.43 77.89 78.74 21,411,058 -2.54(-3.12%)
May 01, 2023 81.27 82.36 80.90 81.28 13,347,702 -0.51(-0.63%)
Apr 28, 2023 81.30 82.17 81.00 81.79 18,974,624 +0.21(+0.26%)
Apr 27, 2023 80.22 81.74 79.81 81.58 25,365,058 +1.59(+1.99%)
Apr 26, 2023 82.13 82.30 79.93 79.98 25,855,846 -0.10(-0.12%)
Apr 25, 2023 82.40 82.76 79.40 80.08 37,703,868 -3.83(-4.57%)
Apr 24, 2023 85.37 85.45 83.09 83.91 23,738,226 -2.16(-2.51%)
Apr 21, 2023 86.88 87.10 85.28 86.08 23,916,590 -1.55(-1.77%)
Apr 20, 2023 90.15 90.58 86.97 87.63 26,426,194 -2.66(-2.94%)
Apr 19, 2023 91.36 91.57 89.77 90.29 19,639,644 -1.93(-2.09%)
Apr 18, 2023 95.63 95.77 91.92 92.22 21,383,426 -0.90(-0.96%)
Apr 17, 2023 93.43 93.90 92.22 93.12 16,266,189 +1.81(+1.98%)
Apr 14, 2023 92.35 92.83 90.63 91.31 14,598,775 -1.56(-1.68%)
Apr 13, 2023 92.60 93.86 91.84 92.88 25,072,424 +2.25(+2.48%)
Apr 12, 2023 94.47 95.50 90.37 90.63 36,603,404 -5.72(-5.93%)
Apr 11, 2023 98.95 99.03 95.80 96.34 19,673,554 -1.72(-1.75%)
Apr 10, 2023 97.17 99.31 97.14 98.06 16,872,882 -1.16(-1.17%)
Apr 06, 2023 95.16 99.70 94.90 99.22 27,801,630 +4.05(+4.25%)
Apr 05, 2023 95.84 97.01 94.31 95.17 20,805,138 -2.10(-2.15%)
Apr 04, 2023 95.55 97.99 93.93 97.27 27,803,234 +2.25(+2.37%)
Apr 03, 2023 97.43 98.26 94.27 95.02 27,812,014 -3.66(-3.71%)
Mar 31, 2023 99.34 100.05 97.67 98.68 29,389,376 -1.16(-1.16%)
Mar 30, 2023 97.87 101.45 97.06 99.84 59,856,732 +3.34(+3.46%)
Mar 29, 2023 94.25 97.86 92.98 96.50 55,679,096 +1.47(+1.54%)
Mar 28, 2023 92.08 96.10 88.91 95.03 122,996,744 +11.86(+14.26%)
Mar 27, 2023 84.15 85.20 82.57 83.17 18,879,570 -0.75(-0.90%)
Mar 24, 2023 82.93 85.09 82.70 83.92 21,071,812 +0.37(+0.44%)
Mar 23, 2023 84.68 85.35 82.34 83.56 27,887,340 +2.77(+3.43%)
Mar 22, 2023 81.93 82.47 80.65 80.78 21,937,840 -0.05(-0.06%)
Mar 21, 2023 79.64 81.21 79.19 80.83 17,101,370 +2.61(+3.33%)
Mar 20, 2023 77.40 79.09 76.76 78.23 20,220,158 -0.65(-0.82%)
Mar 17, 2023 81.12 81.28 77.86 78.87 24,552,156 -0.53(-0.67%)
Mar 16, 2023 78.67 79.65 77.90 79.40 23,715,396 +0.69(+0.87%)
Mar 15, 2023 78.76 79.71 77.40 78.72 21,748,412 -2.26(-2.79%)
Mar 14, 2023 80.02 81.04 79.35 80.98 20,816,918 +0.92(+1.15%)
Mar 13, 2023 80.17 80.88 79.16 80.06 18,472,328 -0.06(-0.07%)
Mar 10, 2023 79.81 81.62 79.51 80.12 18,765,890 -0.40(-0.49%)
Mar 09, 2023 82.20 82.75 80.04 80.51 25,113,250 -3.46(-4.12%)
Mar 08, 2023 84.40 84.76 83.49 83.97 15,265,085 -1.72(-2.01%)
Mar 07, 2023 86.45 86.97 85.18 85.69 15,001,829 -0.86(-0.99%)
Mar 06, 2023 86.51 88.17 85.01 86.55 17,556,178 -0.08(-0.09%)
Mar 03, 2023 87.02 87.36 85.37 86.63 26,750,742 -0.05(-0.06%)
Mar 02, 2023 85.91 87.80 84.96 86.68 25,709,908 -0.19(-0.22%)
Mar 01, 2023 89.74 89.74 86.66 86.87 36,655,192 +2.09(+2.46%)
Feb 28, 2023 85.43 86.28 84.28 84.78 25,439,840 -1.41(-1.64%)
Feb 27, 2023 87.74 88.11 85.85 86.19 26,681,354 +0.24(+0.28%)
Feb 24, 2023 86.98 88.54 85.01 85.95 37,457,840 -4.98(-5.48%)
Feb 23, 2023 96.67 97.03 88.97 90.93 41,822,184 -0.60(-0.65%)
Feb 22, 2023 92.30 92.61 90.35 91.53 25,386,622 -0.31(-0.34%)
Feb 21, 2023 93.19 94.28 91.46 91.84 28,117,012 -4.74(-4.91%)
Feb 17, 2023 97.54 97.63 95.85 96.58 18,764,520 -2.99(-3.01%)
Feb 16, 2023 99.19 100.94 98.54 99.58 22,472,726 +0.03(+0.03%)
Feb 15, 2023 98.88 99.90 98.51 99.55 18,876,968 -1.10(-1.09%)
Feb 14, 2023 100.00 100.90 98.36 100.65 13,419,474 -0.55(-0.54%)
Feb 13, 2023 102.36 102.71 100.58 101.20 19,196,840 +1.10(+1.10%)
Feb 10, 2023 102.18 102.99 99.27 100.10 20,072,876 -4.65(-4.43%)
Feb 09, 2023 104.78 106.05 104.06 104.75 16,841,020 +3.23(+3.19%)
Feb 08, 2023 103.43 103.47 100.00 101.51 14,806,383 -0.38(-0.37%)
Feb 07, 2023 103.18 103.67 100.17 101.89 17,439,154 +0.05(+0.05%)
Feb 06, 2023 100.26 102.64 99.68 101.84 15,862,543 -0.85(-0.83%)
Feb 03, 2023 104.35 105.78 102.19 102.69 16,580,860 -3.29(-3.11%)
Feb 02, 2023 108.65 108.67 104.12 105.98 25,438,398 -2.98(-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.