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 (%)
Mar 31, 2022 111.09 111.15 104.99 105.07 32,313,402 -7.51(-6.67%)
Mar 30, 2022 111.58 115.99 111.58 112.59 29,378,070 -0.12(-0.11%)
Mar 29, 2022 114.31 115.50 111.78 112.71 29,065,380 +1.56(+1.41%)
Mar 28, 2022 109.96 112.25 108.09 111.15 31,225,270 +2.03(+1.86%)
Mar 25, 2022 106.74 109.96 105.65 109.12 43,900,316 -2.09(-1.88%)
Mar 24, 2022 108.99 112.51 107.02 111.21 57,816,456 -2.02(-1.78%)
Mar 23, 2022 111.74 119.86 108.82 113.22 84,443,864 +2.17(+1.96%)
Mar 22, 2022 110.11 114.19 108.52 111.05 91,284,648 +11.01(+11.00%)
Mar 21, 2022 99.29 102.06 95.32 100.04 60,943,264 -4.55(-4.35%)
Mar 18, 2022 97.06 107.91 96.19 104.59 86,753,448 +7.66(+7.90%)
Mar 17, 2022 95.74 98.40 92.49 96.93 83,456,592 -4.45(-4.39%)
Mar 16, 2022 88.85 102.12 84.14 101.38 165,392,368 +27.25(+36.76%)
Mar 15, 2022 72.53 77.39 70.77 74.13 89,083,480 -0.97(-1.29%)
Mar 14, 2022 77.94 79.63 74.44 75.10 72,419,272 -8.64(-10.32%)
Mar 11, 2022 90.07 90.73 83.71 83.74 40,741,156 -6.00(-6.68%)
Mar 10, 2022 91.93 87.71 89.74 38,943,736 -7.74(-7.94%)
Mar 09, 2022 96.83 97.51 94.95 97.47 21,565,776 +3.31(+3.52%)
Mar 08, 2022 95.92 97.45 92.30 94.16 24,061,488 -1.12(-1.18%)
Mar 07, 2022 96.15 99.82 95.22 95.28 21,379,420 -1.87(-1.93%)
Mar 04, 2022 96.85 100.81 95.93 97.15 25,463,932 -1.40(-1.42%)
Mar 03, 2022 102.40 102.98 97.61 98.55 22,442,838 -3.25(-3.20%)
Mar 02, 2022 103.71 103.71 99.70 101.81 21,684,926 -1.61(-1.56%)
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.