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 (%)
Oct 31, 2018 136.51 137.76 134.37 137.41 24,487,610 +5.75(+4.36%)
Oct 30, 2018 127.75 131.73 125.61 131.66 26,104,602 +2.85(+2.21%)
Oct 29, 2018 137.54 139.07 126.86 128.81 36,345,864 -9.16(-6.64%)
Oct 26, 2018 134.24 140.84 133.80 137.98 20,167,712 -1.67(-1.20%)
Oct 25, 2018 137.62 139.95 136.18 139.65 14,120,933 +4.82(+3.57%)
Oct 24, 2018 140.21 141.66 134.57 134.83 19,154,150 -6.80(-4.80%)
Oct 23, 2018 138.31 142.46 137.74 141.63 20,650,990 -2.08(-1.44%)
Oct 22, 2018 143.89 145.06 141.10 143.70 23,366,226 +5.67(+4.11%)
Oct 19, 2018 140.36 141.74 137.72 138.03 15,381,985 +0.88(+0.64%)
Oct 18, 2018 140.85 141.27 135.98 137.16 21,342,406 -5.91(-4.13%)
Oct 17, 2018 145.52 145.52 141.36 143.07 17,467,820 -1.41(-0.98%)
Oct 16, 2018 140.72 144.63 140.28 144.48 19,007,628 +5.25(+3.77%)
Oct 15, 2018 139.81 140.70 137.43 139.22 19,218,208 -3.02(-2.13%)
Oct 12, 2018 143.53 143.90 139.57 142.25 31,855,560 +5.21(+3.80%)
Oct 11, 2018 130.89 138.01 130.51 137.04 44,685,772 +3.49(+2.61%)
Oct 10, 2018 137.62 139.07 133.20 133.55 57,764,888 -8.35(-5.89%)
Oct 09, 2018 142.90 145.43 141.45 141.91 32,163,662 -4.06(-2.78%)
Oct 08, 2018 145.06 147.41 143.26 145.96 25,943,396 -3.37(-2.26%)
Oct 05, 2018 150.79 151.74 147.03 149.33 20,989,874 -1.45(-0.96%)
Oct 04, 2018 154.58 154.60 148.60 150.78 33,309,394 -6.03(-3.84%)
Oct 03, 2018 157.56 158.90 156.38 156.81 13,576,693 +2.07(+1.34%)
Oct 02, 2018 154.32 155.51 152.85 154.74 15,244,894 -1.71(-1.09%)
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.