Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

97.98 -0.72 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 96.26 99.28 95.66 98.31 42,010,620 +3.09(+3.25%)
Oct 31, 2014 96.67 96.79 94.77 95.22 18,771,258 -0.13(-0.13%)
Oct 30, 2014 95.11 96.03 93.97 95.35 16,009,017 +0.41(+0.43%)
Oct 29, 2014 96.46 96.57 93.50 94.94 29,641,418 -1.32(-1.37%)
Oct 28, 2014 96.42 97.22 95.23 96.27 33,221,512 +1.83(+1.93%)
Oct 27, 2014 93.68 92.48 92.48 94.44 29,243,426 +1.96(+2.12%)
Oct 24, 2014 91.81 94.64 91.53 92.48 33,272,242 +1.27(+1.39%)
Oct 23, 2014 89.74 91.46 89.64 91.21 21,321,754 +2.72(+3.08%)
Oct 22, 2014 89.09 90.30 87.89 88.49 21,081,968 +0.70(+0.80%)
Oct 21, 2014 86.05 89.33 85.47 87.79 24,053,224 +2.55(+2.99%)
Oct 20, 2014 84.99 85.84 84.85 85.24 10,221,332 +0.34(+0.40%)
Oct 17, 2014 87.30 87.79 84.67 84.90 17,976,488 -0.91(-1.06%)
Oct 16, 2014 82.07 86.12 81.14 85.81 15,761,194 +3.14(+3.80%)
Oct 15, 2014 81.16 83.53 79.97 82.67 17,413,436 +0.63(+0.77%)
Oct 14, 2014 82.87 82.94 80.37 82.04 16,114,857 -0.16(-0.20%)
Oct 13, 2014 83.88 83.91 82.01 82.20 15,360,258 -0.73(-0.88%)
Oct 10, 2014 85.23 85.70 83.22 82.94 15,978,772 -2.81(-3.28%)
Oct 09, 2014 85.48 87.26 84.99 85.75 22,262,620 +0.47(+0.55%)
Oct 08, 2014 84.99 85.47 84.08 85.28 10,621,350 +0.61(+0.72%)
Oct 07, 2014 84.94 86.63 84.08 84.67 13,242,733 -0.62(-0.72%)
Oct 06, 2014 86.10 86.58 85.04 85.29 9,601,530 +0.20(+0.24%)
Oct 03, 2014 85.08 86.86 84.65 85.08 19,141,380 +1.00(+1.19%)
Oct 02, 2014 83.31 85.18 82.68 84.08 22,229,748 +0.93(+1.11%)
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.