Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

74.46 -0.09 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 117.08 118.70 114.53 114.72 25,148,584 -4.06(-3.41%)
Dec 30, 2021 108.77 120.04 108.45 118.78 46,960,248 +10.53(+9.72%)
Dec 29, 2021 109.90 110.29 106.60 108.25 21,786,962 -2.62(-2.36%)
Dec 28, 2021 112.28 112.43 110.55 110.87 17,620,330 -1.73(-1.53%)
Dec 27, 2021 113.77 117.63 112.12 112.60 18,461,914 -2.00(-1.74%)
Dec 23, 2021 112.80 115.49 111.44 114.59 18,186,298 +0.82(+0.72%)
Dec 22, 2021 113.08 114.59 111.25 113.78 25,308,258 -4.99(-4.20%)
Dec 21, 2021 112.85 118.76 112.61 118.77 18,650,242 +8.00(+7.22%)
Dec 20, 2021 114.44 114.76 109.80 110.77 24,838,220 -7.15(-6.06%)
Dec 17, 2021 115.40 118.66 113.78 117.92 20,482,804 +1.79(+1.54%)
Dec 16, 2021 118.13 121.39 114.83 116.13 23,296,352 -2.14(-1.81%)
Dec 15, 2021 118.43 119.36 113.74 118.28 25,623,780 -3.97(-3.25%)
Dec 14, 2021 116.79 123.28 116.18 122.24 18,285,144 +4.19(+3.55%)
Dec 13, 2021 118.79 119.03 115.65 118.05 16,354,680 -2.72(-2.25%)
Dec 10, 2021 119.00 120.92 118.57 120.78 15,540,654 +1.36(+1.14%)
Dec 09, 2021 120.36 123.38 118.99 119.42 24,303,586 -1.38(-1.14%)
Dec 08, 2021 118.99 122.62 117.16 120.80 23,037,608 -0.44(-0.37%)
Dec 07, 2021 124.87 125.02 119.23 121.24 39,859,300 +1.87(+1.57%)
Dec 06, 2021 109.75 119.58 109.55 119.37 44,535,460 +11.24(+10.40%)
Dec 03, 2021 113.96 114.14 104.98 108.12 72,758,760 -9.70(-8.23%)
Dec 02, 2021 118.81 120.72 115.25 117.82 36,084,828 -0.47(-0.40%)
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.