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 +0.14 (+0.18%)
Official Closing 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 (%)
Jun 12, 2024 77.07 77.11 75.99 76.38 12,312,755 +0.14(+0.18%)
Jun 11, 2024 77.32 77.40 76.02 76.24 11,339,497 -1.37(-1.77%)
Jun 10, 2024 76.90 78.04 76.58 77.61 9,715,705 +0.87(+1.14%)
Jun 07, 2024 77.27 77.63 76.47 76.74 12,482,350 -1.57(-2.00%)
Jun 06, 2024 77.73 78.35 77.08 78.31 12,678,758 +0.18(+0.23%)
Jun 05, 2024 77.30 78.23 77.18 78.13 14,068,426 +1.35(+1.76%)
Jun 04, 2024 76.52 77.18 76.12 76.78 11,025,771 +0.54(+0.71%)
Jun 03, 2024 77.32 77.63 75.58 76.24 14,768,732 -0.43(-0.56%)
May 31, 2024 76.30 76.83 75.53 76.67 20,561,458 -1.26(-1.62%)
May 30, 2024 77.18 78.49 77.03 77.94 14,251,695 +0.56(+0.72%)
May 29, 2024 77.08 77.67 76.57 77.38 18,917,006 -1.49(-1.89%)
May 28, 2024 79.08 79.98 78.34 78.87 15,616,665 -0.67(-0.84%)
May 24, 2024 78.79 80.80 78.03 79.53 43,297,876 +0.45(+0.57%)
May 23, 2024 79.70 81.18 78.35 79.08 24,422,474 -1.84(-2.27%)
May 22, 2024 82.81 83.32 80.92 80.92 20,123,440 -3.38(-4.01%)
May 21, 2024 84.68 85.32 83.51 84.30 16,861,844 -2.10(-2.44%)
May 20, 2024 85.61 87.34 85.10 86.40 17,092,394 -0.25(-0.29%)
May 17, 2024 85.74 88.54 84.98 86.66 35,919,620 +1.80(+2.12%)
May 16, 2024 80.22 85.63 79.91 84.86 48,232,020 +5.59(+7.05%)
May 15, 2024 78.68 79.40 78.08 79.27 18,173,082 +1.45(+1.86%)
May 14, 2024 77.96 78.80 76.07 77.82 45,604,068 -4.98(-6.02%)
May 13, 2024 80.95 83.19 80.84 82.80 32,580,082 +4.46(+5.70%)
May 10, 2024 78.38 78.81 78.07 78.34 11,085,397 +0.57(+0.73%)
May 09, 2024 77.81 78.22 77.04 77.77 9,818,266 +0.98(+1.27%)
May 08, 2024 76.26 77.31 76.15 76.79 11,558,191 -0.89(-1.15%)
May 07, 2024 78.23 78.23 77.14 77.68 14,894,019 -2.13(-2.67%)
May 06, 2024 80.01 80.47 78.79 79.82 12,068,364 +0.22(+0.27%)
May 03, 2024 79.54 79.64 78.00 79.60 19,837,782 +0.98(+1.24%)
May 02, 2024 75.94 79.68 75.52 78.62 37,406,200 +4.72(+6.38%)
May 01, 2024 73.39 74.63 73.28 73.90 10,786,245 +0.65(+0.88%)
Apr 30, 2024 74.28 74.67 72.90 73.26 13,126,882 -1.53(-2.04%)
Apr 29, 2024 74.04 74.90 73.62 74.78 13,485,607 +0.84(+1.14%)
Apr 26, 2024 74.56 75.29 73.46 73.94 14,525,078 +0.43(+0.59%)
Apr 25, 2024 72.24 73.60 72.24 73.51 12,166,936 +0.47(+0.64%)
Apr 24, 2024 72.17 73.11 71.94 73.04 16,706,795 +2.07(+2.92%)
Apr 23, 2024 69.57 71.25 69.48 70.97 15,594,503 +1.79(+2.59%)
Apr 22, 2024 68.21 69.39 67.65 69.18 15,346,094 +1.58(+2.33%)
Apr 19, 2024 66.96 67.68 66.91 67.60 13,368,461 +0.19(+0.28%)
Apr 18, 2024 67.62 68.14 67.34 67.41 9,676,644 +0.06(+0.09%)
Apr 17, 2024 68.23 68.52 67.26 67.36 13,020,877 -0.77(-1.13%)
Apr 16, 2024 68.53 68.81 67.82 68.13 18,597,536 -0.99(-1.43%)
Apr 15, 2024 70.20 70.52 68.68 69.12 16,380,499 -0.66(-0.94%)
Apr 12, 2024 71.39 71.43 69.77 69.77 18,627,706 -3.48(-4.76%)
Apr 11, 2024 73.61 73.83 72.79 73.26 15,294,962 +0.25(+0.35%)
Apr 10, 2024 72.86 73.57 72.17 73.00 21,002,280 +1.57(+2.19%)
Apr 09, 2024 70.83 71.68 70.77 71.44 14,375,487 +1.25(+1.79%)
Apr 08, 2024 70.43 70.85 70.04 70.18 10,812,709 +0.05(+0.07%)
Apr 05, 2024 70.16 70.49 69.89 70.14 12,526,753 -0.28(-0.40%)
Apr 04, 2024 71.43 71.67 70.37 70.42 11,318,635 -0.48(-0.68%)
Apr 03, 2024 70.88 71.32 70.58 70.90 12,017,236 -0.43(-0.60%)
Apr 02, 2024 71.03 71.58 70.97 71.33 17,658,616 -0.48(-0.67%)
Apr 01, 2024 71.68 72.02 71.26 71.81 14,608,236 +0.99(+1.40%)
Mar 28, 2024 70.55 71.05 70.52 70.82 14,379,322 +0.75(+1.08%)
Mar 27, 2024 69.38 70.17 69.08 70.07 13,553,930 +0.11(+0.15%)
Mar 26, 2024 70.31 70.34 69.58 69.96 11,105,990 +0.02(+0.03%)
Mar 25, 2024 70.41 70.95 69.84 69.94 12,671,686 -0.66(-0.93%)
Mar 22, 2024 70.94 71.08 70.51 70.60 13,049,588 -1.66(-2.30%)
Mar 21, 2024 72.72 73.15 72.20 72.26 12,105,762 -0.34(-0.47%)
Mar 20, 2024 71.99 72.75 71.74 72.60 11,343,193 +0.74(+1.04%)
Mar 19, 2024 71.53 72.17 71.30 71.86 8,333,575 -0.10(-0.14%)
Mar 18, 2024 71.86 72.45 71.77 71.96 8,722,122 +0.10(+0.14%)
Mar 15, 2024 72.01 72.55 71.83 71.86 10,456,104 +0.02(+0.03%)
Mar 14, 2024 73.63 73.79 71.67 71.84 19,322,310 -2.93(-3.91%)
Mar 13, 2024 74.32 75.80 74.32 74.77 15,635,503 +0.32(+0.43%)
Mar 12, 2024 74.26 74.85 73.62 74.44 13,577,349 +1.17(+1.60%)
Mar 11, 2024 73.04 74.44 72.96 73.27 13,784,808 +1.28(+1.78%)
Mar 08, 2024 71.26 72.19 71.21 71.99 16,787,530 +0.99(+1.39%)
Mar 07, 2024 71.06 71.21 70.23 71.00 12,620,673 -1.15(-1.59%)
Mar 06, 2024 72.62 73.13 72.04 72.14 20,192,698 +1.61(+2.28%)
Mar 05, 2024 69.73 71.16 69.53 70.54 16,115,341 +0.07(+0.10%)
Mar 04, 2024 72.16 72.16 70.17 70.47 19,932,968 -2.56(-3.51%)
Mar 01, 2024 72.90 73.49 72.79 73.03 12,240,518 +0.58(+0.80%)
Feb 29, 2024 73.09 73.44 72.23 72.46 12,801,311 -0.55(-0.75%)
Feb 28, 2024 74.40 74.56 72.87 73.00 17,228,334 -3.02(-3.98%)
Feb 27, 2024 75.88 76.39 75.61 76.03 14,936,088 +1.15(+1.53%)
Feb 26, 2024 74.01 74.94 73.74 74.88 14,254,287 +0.54(+0.72%)
Feb 23, 2024 74.85 75.30 73.55 74.34 12,569,104 -0.16(-0.21%)
Feb 22, 2024 73.50 74.76 73.40 74.50 15,120,476 +0.53(+0.71%)
Feb 21, 2024 72.90 74.77 72.49 73.97 24,141,706 +2.39(+3.34%)
Feb 20, 2024 71.90 72.10 70.64 71.58 14,641,802 -0.75(-1.04%)
Feb 16, 2024 73.27 73.77 72.33 72.34 16,749,656 +0.09(+0.12%)
Feb 15, 2024 71.66 72.56 71.53 72.25 12,197,586 +0.42(+0.59%)
Feb 14, 2024 70.77 71.85 70.69 71.83 13,036,718 +1.75(+2.50%)
Feb 13, 2024 70.43 71.48 69.90 70.08 13,796,601 -1.51(-2.11%)
Feb 12, 2024 70.77 72.55 70.77 71.58 18,505,330 +1.10(+1.56%)
Feb 09, 2024 69.29 70.55 68.51 70.49 19,411,350 +1.21(+1.75%)
Feb 08, 2024 70.36 71.64 69.15 69.27 33,659,880 -2.80(-3.88%)
Feb 07, 2024 72.97 74.55 71.59 72.07 54,799,112 -4.49(-5.87%)
Feb 06, 2024 75.40 76.67 74.12 76.57 39,922,456 +3.52(+4.82%)
Feb 05, 2024 70.63 73.55 70.33 73.04 28,202,012 +2.72(+3.87%)
Feb 02, 2024 70.60 70.69 69.54 70.32 19,233,396 -0.60(-0.84%)
Feb 01, 2024 71.59 71.91 70.59 70.92 14,683,809 +0.28(+0.40%)
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%)
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.