Skip to main content

Alibaba Group Holding Ltd (NY: BABA )

74.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 74.68 75.04 73.80 74.03 12,529,012 -0.56(-0.75%)
Feb 28, 2024 76.02 76.18 74.45 74.59 16,861,868 -3.09(-3.98%)
Feb 27, 2024 77.53 78.05 77.25 77.68 14,618,380 +1.17(+1.53%)
Feb 26, 2024 75.62 76.57 75.34 76.51 13,951,182 +0.55(+0.72%)
Feb 23, 2024 76.48 76.94 75.15 75.96 12,301,744 -0.16(-0.21%)
Feb 22, 2024 75.10 76.38 75.00 76.12 14,798,846 +0.54(+0.71%)
Feb 21, 2024 74.48 76.39 74.07 75.58 23,628,184 +2.44(+3.34%)
Feb 20, 2024 73.46 73.67 72.18 73.14 14,330,352 -0.77(-1.04%)
Feb 16, 2024 74.86 75.37 73.90 73.91 16,393,371 +0.09(+0.12%)
Feb 15, 2024 73.22 74.14 73.08 73.82 11,938,129 +0.43(+0.59%)
Feb 14, 2024 72.31 73.41 72.23 73.39 12,759,412 +1.79(+2.50%)
Feb 13, 2024 71.96 73.03 71.42 71.60 13,503,131 -1.54(-2.11%)
Feb 12, 2024 72.31 74.13 72.31 73.14 18,111,700 +1.12(+1.56%)
Feb 09, 2024 70.80 72.08 70.00 72.02 18,998,448 +1.24(+1.75%)
Feb 08, 2024 71.89 73.20 70.65 70.78 32,941,016 -2.86(-3.88%)
Feb 07, 2024 74.56 76.17 73.15 73.64 53,634,464 -4.59(-5.87%)
Feb 06, 2024 77.04 78.34 75.73 78.23 39,073,060 +3.60(+4.82%)
Feb 05, 2024 72.17 75.15 71.86 74.63 27,602,122 +2.78(+3.87%)
Feb 02, 2024 72.13 72.23 71.05 71.85 18,824,280 -0.61(-0.84%)
Feb 01, 2024 73.15 73.47 72.12 72.46 14,371,467 +0.29(+0.40%)
Jan 31, 2024 71.50 72.94 71.50 72.17 15,684,342 -0.15(-0.21%)
Jan 30, 2024 72.46 73.06 72.08 72.32 17,039,284 -1.26(-1.71%)
Jan 29, 2024 74.67 74.81 72.83 73.58 17,544,548 -0.43(-0.58%)
Jan 26, 2024 73.10 74.72 72.92 74.01 19,423,604 +0.16(+0.22%)
Jan 25, 2024 75.19 75.50 73.56 73.85 23,194,164 -1.35(-1.80%)
Jan 24, 2024 75.29 75.62 74.22 75.20 36,381,344 +1.18(+1.59%)
Jan 23, 2024 72.75 74.50 72.55 74.02 53,283,900 +5.39(+7.85%)
Jan 22, 2024 67.28 68.74 66.63 68.63 27,240,164 -0.79(-1.14%)
Jan 19, 2024 67.20 69.91 66.92 69.42 34,547,988 +1.37(+2.01%)
Jan 18, 2024 68.60 69.08 68.00 68.05 19,247,180 -0.88(-1.28%)
Jan 17, 2024 67.72 69.00 67.26 68.93 22,645,660 -0.53(-0.76%)
Jan 16, 2024 70.13 70.53 69.30 69.46 27,533,174 -2.38(-3.31%)
Jan 12, 2024 72.59 73.43 71.81 71.84 16,147,336 -0.54(-0.75%)
Jan 11, 2024 72.54 73.13 71.53 72.38 18,056,756 +0.97(+1.36%)
Jan 10, 2024 71.38 71.78 71.05 71.41 19,475,196 -0.61(-0.85%)
Jan 09, 2024 71.25 72.12 70.96 72.02 21,341,192 -0.86(-1.18%)
Jan 08, 2024 71.25 73.06 70.92 72.88 21,963,902 -0.13(-0.18%)
Jan 05, 2024 74.00 74.00 72.86 73.01 21,725,234 -1.65(-2.21%)
Jan 04, 2024 75.56 75.72 74.44 74.66 18,393,812 -1.93(-2.52%)
Jan 03, 2024 74.33 76.69 74.07 76.59 24,385,436 +1.83(+2.45%)
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.