Breaking News Bar

Business News and Information

Alibaba Group Holding Ltd (NY: BABA )

265.49 USD +13.84 (+5.50%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 267.50 269.00 262.70 265.49 44,413,097 +13.84(+5.50%)
Jan 19, 2021 250.00 252.88 246.99 251.65 21,730,202 +8.19(+3.36%)
Jan 15, 2021 246.25 246.99 242.15 243.46 21,561,598 +0.48(+0.20%)
Jan 14, 2021 245.31 245.70 241.47 242.98 31,291,166 +7.68(+3.26%)
Jan 13, 2021 229.94 240.49 226.29 235.30 38,725,580 +9.70(+4.30%)
Jan 12, 2021 228.38 229.75 225.14 225.60 18,970,863 -1.77(-0.78%)
Jan 11, 2021 229.90 230.82 225.86 227.37 22,986,594 -8.82(-3.73%)
Jan 08, 2021 227.88 238.60 226.68 236.19 34,884,900 +9.29(+4.09%)
Jan 07, 2021 229.31 229.95 220.09 226.90 49,315,713 -0.71(-0.31%)
Jan 06, 2021 234.95 238.30 225.86 227.61 37,040,319 -12.79(-5.32%)
Jan 05, 2021 229.05 240.76 228.12 240.40 35,603,872 +12.55(+5.51%)
Jan 04, 2021 226.50 230.38 225.04 227.85 24,871,250 -4.88(-2.10%)
Dec 31, 2020 232.73 232.73 232.73 44,729,215 -5.66(-2.37%)
Dec 30, 2020 243.35 243.39 234.65 238.39 44,729,215 +2.13(+0.90%)
Dec 29, 2020 231.76 239.19 229.60 236.26 69,551,750 +13.90(+6.25%)
Dec 28, 2020 216.88 224.99 215.32 222.36 73,339,594 +0.36(+0.16%)
Dec 24, 2020 228.24 229.90 211.23 222.00 141,830,000 -34.18(-13.34%)
Dec 23, 2020 255.50 257.35 252.53 256.18 10,355,288 +0.35(+0.14%)
Dec 22, 2020 257.87 258.34 255.41 255.83 11,467,208 -4.60(-1.77%)
Dec 21, 2020 255.17 260.46 254.50 260.43 10,883,835 +0.43(+0.17%)
Dec 18, 2020 263.90 264.90 259.20 260.00 15,981,700 -4.43(-1.68%)
Dec 17, 2020 264.70 264.85 260.20 264.43 14,293,326 +2.54(+0.97%)
Dec 16, 2020 257.74 263.18 257.04 261.89 15,792,032 +6.78(+2.66%)
Dec 15, 2020 255.34 255.68 252.30 255.11 16,560,812 -0.92(-0.36%)
Dec 14, 2020 260.32 260.86 256.03 256.03 18,336,726 -8.51(-3.22%)
Dec 11, 2020 264.29 265.32 262.50 264.54 7,771,200 -0.33(-0.12%)
Dec 10, 2020 261.99 266.09 261.20 264.87 10,278,591 +1.07(+0.41%)
Dec 09, 2020 267.56 267.91 263.10 263.80 9,038,869 -2.29(-0.86%)
Dec 08, 2020 265.20 268.40 263.87 266.09 9,431,976 +2.09(+0.79%)
Dec 07, 2020 265.70 265.97 262.60 264.00 11,344,029 -3.25(-1.22%)
Dec 04, 2020 271.02 271.30 266.27 267.25 15,527,500 +0.34(+0.13%)
Dec 03, 2020 263.78 268.60 263.14 266.91 15,474,592 +5.59(+2.14%)
Dec 02, 2020 262.00 263.10 260.11 261.32 13,846,009 -2.69(-1.02%)
Dec 01, 2020 265.47 265.67 261.57 264.01 14,573,037 +0.65(+0.25%)
Nov 30, 2020 268.97 268.97 262.52 263.36 28,900,513 -13.12(-4.75%)
Nov 27, 2020 278.80 278.92 275.67 276.48 9,583,100 -1.24(-0.45%)
Nov 25, 2020 275.70 279.33 274.05 277.72 15,229,300 -2.24(-0.80%)
Nov 24, 2020 276.23 280.61 272.80 279.96 20,613,934 +9.85(+3.65%)
Nov 23, 2020 274.75 275.73 266.41 270.11 25,184,616 -0.63(-0.23%)
Nov 20, 2020 263.97 272.37 261.90 270.74 34,178,400 +10.85(+4.17%)
Nov 19, 2020 255.00 261.40 253.56 259.89 20,708,773 +4.06(+1.59%)
Nov 18, 2020 257.76 258.31 252.55 255.83 28,278,181 -0.97(-0.38%)
Nov 17, 2020 260.28 260.28 256.54 256.80 19,682,217 -1.51(-0.58%)
Nov 16, 2020 260.42 262.57 257.03 258.31 20,820,628 -2.53(-0.97%)
Nov 13, 2020 264.72 265.44 257.17 260.84 33,919,900 -3.83(-1.45%)
Nov 12, 2020 271.04 271.20 263.04 264.67 27,121,597 -0.98(-0.37%)
Nov 11, 2020 261.92 271.92 261.20 265.65 41,627,296 -0.89(-0.33%)
Nov 10, 2020 279.97 280.00 264.33 266.54 60,967,856 -23.99(-8.26%)
Nov 09, 2020 303.77 304.00 290.50 290.53 22,519,713 -9.42(-3.14%)
Nov 06, 2020 291.49 300.89 289.79 299.95 25,259,500 +12.20(+4.24%)
Nov 05, 2020 289.09 291.25 279.60 287.75 49,776,981 -7.96(-2.69%)
Nov 04, 2020 287.79 299.17 285.30 295.71 28,732,018 +10.14(+3.55%)
Nov 03, 2020 286.20 294.28 280.78 285.57 57,975,177 -25.27(-8.13%)
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.
 
bottom clear