Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 77.27 78.70 77.24 78.48 12,652,870 +1.47(+1.91%)
Jun 29, 2016 75.96 77.44 75.88 77.00 11,612,277 +1.74(+2.31%)
Jun 28, 2016 74.50 75.58 74.50 75.27 11,417,037 +2.02(+2.76%)
Jun 27, 2016 74.79 75.28 72.33 73.25 15,456,087 -2.03(-2.70%)
Jun 24, 2016 75.81 76.47 74.43 75.28 18,469,782 -2.81(-3.60%)
Jun 23, 2016 78.11 78.41 77.51 78.09 8,382,932 +0.40(+0.52%)
Jun 22, 2016 77.99 78.07 77.17 77.69 8,280,298 +0.11(+0.14%)
Jun 21, 2016 77.71 78.03 77.36 77.58 9,000,896 +0.46(+0.60%)
Jun 20, 2016 76.87 77.74 76.81 77.11 9,753,009 +1.13(+1.49%)
Jun 17, 2016 77.41 77.41 75.47 75.98 15,792,046 -1.25(-1.62%)
Jun 16, 2016 76.81 77.36 75.19 77.23 13,751,617 -0.12(-0.15%)
Jun 15, 2016 77.27 77.72 76.48 77.35 14,930,974 +0.61(+0.80%)
Jun 14, 2016 75.87 77.41 75.73 76.74 22,657,124 +2.29(+3.07%)
Jun 13, 2016 74.25 75.44 74.01 74.45 11,448,453 -0.46(-0.62%)
Jun 10, 2016 75.42 76.03 74.76 74.91 10,561,146 -1.62(-2.11%)
Jun 09, 2016 76.36 77.03 75.76 76.53 9,115,156 -0.08(-0.10%)
Jun 08, 2016 76.97 77.49 76.35 76.61 11,766,784 -0.20(-0.26%)
Jun 07, 2016 77.15 77.33 76.29 76.81 13,049,789 -0.22(-0.28%)
Jun 06, 2016 76.09 77.29 75.69 77.02 19,423,496 +1.42(+1.88%)
Jun 03, 2016 76.22 76.77 74.71 75.60 24,004,136 -0.67(-0.88%)
Jun 02, 2016 75.63 76.72 75.58 76.27 45,988,308 +0.60(+0.80%)
Jun 01, 2016 80.91 79.08 75.53 75.67 63,354,276 -5.24(-6.48%)
May 31, 2016 79.93 80.93 79.14 80.91 79,895,944 +1.02(+1.27%)
May 27, 2016 77.45 79.90 79.90 79.90 24,882,956 +2.59(+3.34%)
May 26, 2016 74.59 77.82 75.78 77.31 27,327,728 +2.72(+3.65%)
May 25, 2016 80.04 78.15 73.14 74.59 50,335,716 -5.46(-6.82%)
May 24, 2016 78.12 80.23 78.02 80.04 16,926,956 +2.09(+2.68%)
May 23, 2016 77.90 78.45 77.56 77.95 7,283,618 +0.21(+0.27%)
May 20, 2016 77.28 78.40 77.31 77.74 11,192,382 +0.46(+0.60%)
May 19, 2016 77.61 78.21 76.57 77.28 8,429,279 -0.70(-0.90%)
May 18, 2016 77.67 78.94 77.43 77.98 9,206,936 -0.32(-0.40%)
May 17, 2016 78.77 79.14 78.26 78.30 11,118,050 +0.06(+0.08%)
May 16, 2016 76.83 78.87 76.56 78.24 11,816,774 +2.10(+2.76%)
May 13, 2016 77.78 78.11 75.95 76.14 10,213,459 -1.97(-2.53%)
May 12, 2016 78.95 79.38 77.28 78.11 8,909,226 -0.63(-0.80%)
May 11, 2016 78.38 79.42 78.36 78.74 11,220,499 +0.08(+0.10%)
May 10, 2016 78.73 78.83 78.10 78.66 9,444,119 +0.31(+0.39%)
May 09, 2016 77.89 78.92 77.84 78.36 11,953,868 +0.21(+0.27%)
May 06, 2016 77.31 78.66 77.21 78.15 13,034,954 +0.37(+0.47%)
May 05, 2016 78.47 78.88 77.06 77.78 28,326,384 +2.97(+3.97%)
May 04, 2016 74.64 74.90 74.02 74.81 14,512,093 -0.09(-0.12%)
May 03, 2016 74.95 75.26 74.43 74.90 8,125,996 -0.69(-0.91%)
May 02, 2016 75.87 75.98 74.93 75.59 7,820,015 -0.33(-0.43%)
Apr 29, 2016 75.79 76.25 74.66 75.92 10,260,347 +0.53(+0.71%)
Apr 28, 2016 76.62 76.87 75.08 75.39 10,092,330 -1.23(-1.61%)
Apr 27, 2016 77.26 77.58 75.55 76.62 11,645,019 -0.95(-1.22%)
Apr 26, 2016 77.80 78.50 76.77 77.57 9,761,103 -0.23(-0.29%)
Apr 25, 2016 78.74 78.78 77.64 77.79 9,329,311 -1.04(-1.31%)
Apr 22, 2016 79.06 84.75 78.11 78.83 8,765,619 -0.88(-1.10%)
Apr 21, 2016 80.00 80.70 79.14 79.71 8,936,140 -0.42(-0.53%)
Apr 20, 2016 77.95 80.65 77.94 80.13 15,112,287 +1.73(+2.20%)
Apr 19, 2016 78.15 79.41 77.43 78.41 14,939,475 +0.44(+0.57%)
Apr 18, 2016 77.48 78.07 76.68 77.96 7,870,031 +0.04(+0.05%)
Apr 15, 2016 78.40 78.69 77.42 77.92 11,866,527 -0.63(-0.80%)
Apr 14, 2016 78.26 78.80 77.32 78.55 12,780,479 -0.03(-0.04%)
Apr 13, 2016 77.70 78.66 77.48 78.58 14,337,889 +1.76(+2.29%)
Apr 12, 2016 76.97 77.20 75.85 76.83 7,209,024 +0.15(+0.19%)
Apr 11, 2016 77.03 77.55 76.40 76.68 8,002,531 +0.24(+0.31%)
Apr 08, 2016 77.23 77.72 75.60 76.44 8,514,117 -0.14(-0.18%)
Apr 07, 2016 76.57 77.56 76.16 76.58 11,084,336 -1.06(-1.36%)
Apr 06, 2016 76.27 78.10 76.17 77.64 9,188,332 +1.34(+1.76%)
Apr 05, 2016 77.16 77.25 75.89 76.29 9,731,048 -1.74(-2.23%)
Apr 04, 2016 77.29 78.49 77.28 78.03 9,948,036 +0.35(+0.44%)
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.