Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

97.58 -0.40 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 98.22 98.30 97.42 97.58 8,530,704 -0.40(-0.41%)
Oct 31, 2024 97.80 98.10 96.75 97.98 8,390,865 -0.72(-0.73%)
Oct 30, 2024 98.21 99.80 97.58 98.70 10,177,008 -1.13(-1.13%)
Oct 29, 2024 101.45 101.45 99.53 99.83 13,706,882 -0.10(-0.10%)
Oct 28, 2024 99.03 101.05 98.78 99.93 16,031,052 +2.51(+2.58%)
Oct 25, 2024 98.30 98.90 97.05 97.42 16,977,134 +1.06(+1.10%)
Oct 24, 2024 96.79 97.41 95.52 96.36 13,692,527 -1.64(-1.67%)
Oct 23, 2024 100.17 100.22 97.73 98.00 13,619,368 -2.46(-2.45%)
Oct 22, 2024 100.01 101.89 99.80 100.46 20,633,358 -0.45(-0.45%)
Oct 21, 2024 100.47 101.65 100.11 100.91 10,301,128 -1.52(-1.48%)
Oct 18, 2024 103.36 103.36 101.66 102.43 20,892,656 +2.36(+2.36%)
Oct 17, 2024 101.25 101.45 99.55 100.07 15,794,595 -2.10(-2.06%)
Oct 16, 2024 102.50 103.85 101.78 102.17 16,409,973 +0.33(+0.32%)
Oct 15, 2024 103.99 104.41 101.64 101.84 28,945,818 -5.97(-5.54%)
Oct 14, 2024 108.31 110.08 106.92 107.81 21,335,128 -2.33(-2.12%)
Oct 11, 2024 108.05 111.05 107.22 110.14 18,042,696 +0.86(+0.79%)
Oct 10, 2024 108.98 110.84 107.48 109.28 19,708,554 +1.39(+1.29%)
Oct 09, 2024 105.80 109.38 105.62 107.89 28,750,808 -1.79(-1.63%)
Oct 08, 2024 110.10 110.76 108.04 109.68 37,391,212 -7.84(-6.67%)
Oct 07, 2024 117.45 117.82 113.37 117.52 38,372,680 +2.99(+2.61%)
Oct 04, 2024 115.67 115.73 113.75 114.53 25,631,464 +1.69(+1.50%)
Oct 03, 2024 110.90 114.09 110.63 112.84 29,382,642 -2.41(-2.09%)
Oct 02, 2024 115.31 116.57 112.22 115.25 53,736,084 +2.51(+2.23%)
Oct 01, 2024 106.42 112.79 106.15 112.74 44,442,416 +6.62(+6.24%)
Sep 30, 2024 111.72 112.22 106.11 106.12 58,708,680 -1.21(-1.13%)
Sep 27, 2024 105.97 109.43 105.73 107.33 50,184,444 +2.26(+2.15%)
Sep 26, 2024 102.69 105.97 101.76 105.07 67,468,056 +9.61(+10.07%)
Sep 25, 2024 94.38 96.18 94.06 95.46 18,812,704 -1.73(-1.78%)
Sep 24, 2024 96.07 97.50 94.40 97.19 47,462,968 +7.10(+7.88%)
Sep 23, 2024 89.47 91.15 89.32 90.09 19,735,446 +1.80(+2.04%)
Sep 20, 2024 89.22 89.52 88.05 88.29 12,277,048 -0.20(-0.23%)
Sep 19, 2024 87.63 88.56 86.95 88.49 18,769,208 +4.07(+4.82%)
Sep 18, 2024 84.85 85.00 84.04 84.42 7,850,074 -0.28(-0.33%)
Sep 17, 2024 84.82 85.77 84.63 84.70 10,131,653 +1.10(+1.32%)
Sep 16, 2024 84.03 84.38 83.26 83.60 11,293,069 -1.09(-1.29%)
Sep 13, 2024 84.39 84.89 83.82 84.69 9,011,305 -0.80(-0.94%)
Sep 12, 2024 85.03 85.68 84.86 85.49 10,840,730 +0.68(+0.80%)
Sep 11, 2024 83.58 84.84 83.50 84.81 11,544,241 +1.01(+1.21%)
Sep 10, 2024 83.80 84.30 82.72 83.80 15,326,534 +2.36(+2.90%)
Sep 09, 2024 80.93 81.62 80.32 81.44 10,413,708 +0.26(+0.32%)
Sep 06, 2024 82.12 82.62 81.17 81.18 11,712,687 -1.25(-1.52%)
Sep 05, 2024 82.11 83.01 82.00 82.43 8,458,725 -0.04(-0.05%)
Sep 04, 2024 82.87 83.40 82.30 82.47 11,144,684 +0.20(+0.24%)
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.