Alibaba Group Holding Limited (OP: BABAF )

9.015 -0.200 (-2.17%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 9.310 9.320 9.215 9.215 1,076 +0.21(+2.39%)
Apr 10, 2024 9.000 9.170 9.000 9.000 1,486 +0.02(+0.22%)
Apr 09, 2024 8.530 9.500 8.530 8.980 1,505 +0.29(+3.34%)
Apr 08, 2024 8.900 8.900 8.690 8.690 247,021 -0.27(-2.96%)
Apr 05, 2024 8.955 8.955 8.955 8.955 320,337 +0.21(+2.34%)
Apr 04, 2024 8.990 8.990 8.750 8.750 1,099 -0.26(-2.89%)
Apr 02, 2024 9.010 320,128 +0.11(+1.18%)
Apr 01, 2024 8.905 8.905 8.905 8.905 270 +0.10(+1.19%)
Mar 28, 2024 8.970 9.050 8.800 8.800 260,788 -0.08(-0.96%)
Mar 27, 2024 8.900 8.910 8.885 8.885 165,049 -0.06(-0.73%)
Mar 26, 2024 8.970 8.970 8.950 8.950 272,977 -0.13(-1.43%)
Mar 25, 2024 8.710 9.116 8.710 9.080 302,036 -0.02(-0.22%)
Mar 22, 2024 9.100 9.100 9.100 9.100 240,592 -0.20(-2.15%)
Mar 21, 2024 9.300 9.300 9.300 9.300 493 +0.40(+4.49%)
Mar 20, 2024 8.830 9.120 8.830 8.900 1,270 -0.37(-3.99%)
Mar 19, 2024 8.960 9.270 8.960 9.270 500 +0.12(+1.31%)
Mar 18, 2024 9.182 9.400 9.150 9.150 547,553 -0.19(-1.99%)
Mar 15, 2024 9.336 9.336 9.336 9.336 386 -0.08(-0.89%)
Mar 14, 2024 9.300 9.680 9.300 9.420 828 -0.05(-0.57%)
Mar 13, 2024 9.571 9.600 9.354 9.474 3,626 +0.12(+1.33%)
Mar 12, 2024 9.350 9.350 9.350 9.350 141 +0.35(+3.89%)
Mar 11, 2024 9.295 9.584 9.000 9.000 17,974 -0.10(-1.10%)
Mar 08, 2024 9.100 9.100 9.100 9.100 4,910 -0.11(-1.14%)
Mar 07, 2024 9.205 9.205 9.205 9.205 312 +0.00(+0.00%)
Mar 06, 2024 9.205 9.205 9.205 9.205 1,300 +0.31(+3.54%)
Mar 05, 2024 9.055 9.055 8.890 8.890 830 -0.11(-1.22%)
Mar 04, 2024 9.468 9.468 8.850 9.000 2,139 -0.03(-0.29%)
Mar 01, 2024 9.026 9.026 9.026 9.026 507 -0.22(-2.42%)
Feb 29, 2024 9.300 9.340 9.060 9.250 3,839 -0.05(-0.54%)
Feb 28, 2024 9.100 9.550 9.100 9.300 874 -0.25(-2.62%)
Feb 27, 2024 9.800 9.800 9.550 9.550 455 -0.00(-0.05%)
Feb 26, 2024 9.780 9.780 9.300 9.555 292,802 -0.10(-0.98%)
Feb 23, 2024 9.940 9.940 9.300 9.650 247,171 +0.35(+3.76%)
Feb 22, 2024 9.500 9.556 9.300 9.300 2,867 +0.03(+0.31%)
Feb 21, 2024 9.490 9.500 9.271 9.271 4,017 +0.31(+3.50%)
Feb 20, 2024 8.880 8.957 8.880 8.957 1,146 -0.34(-3.68%)
Feb 16, 2024 9.400 9.400 8.960 9.300 73,174 +0.09(+0.98%)
Feb 15, 2024 9.090 9.210 8.800 9.210 1,478 +0.16(+1.77%)
Feb 14, 2024 9.065 9.065 9.000 9.050 3,292 +0.00(+0.00%)
Feb 12, 2024 9.050 103 +0.10(+1.12%)
Feb 09, 2024 8.850 8.950 8.805 8.950 44,808 +0.07(+0.79%)
Feb 08, 2024 8.840 9.050 8.840 8.880 63,506 -0.37(-4.00%)
Feb 07, 2024 9.290 9.500 9.110 9.250 1,086,821 -0.49(-5.08%)
Feb 06, 2024 9.950 10.00 9.400 9.745 81,417 +0.22(+2.36%)
Feb 05, 2024 9.140 9.520 9.060 9.520 1,664 +0.48(+5.31%)
Feb 02, 2024 9.172 9.172 8.818 9.040 95,141 +0.04(+0.50%)
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.