Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alibaba Group Holding Limited (OP: BABAF )

11.15 +0.29 (+2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 10.98 11.20 10.93 11.15 61,862 +0.29(+2.72%)
May 16, 2024 10.46 10.86 10.00 10.86 226,527 +1.12(+11.45%)
May 15, 2024 9.740 9.740 9.740 9.740 506 -0.88(-8.29%)
May 14, 2024 9.815 10.62 9.690 10.62 151,675 +0.20(+1.92%)
May 13, 2024 10.33 10.50 10.21 10.42 2,823,377 +0.56(+5.73%)
May 10, 2024 10.19 10.19 9.750 9.855 481,456 +0.16(+1.66%)
May 09, 2024 9.880 9.880 9.694 9.694 480,590 +0.24(+2.58%)
May 08, 2024 9.450 9.815 9.450 9.450 64,149 -0.44(-4.45%)
May 07, 2024 10.30 10.30 9.890 9.890 148,280 -0.46(-4.44%)
May 06, 2024 10.21 10.35 10.20 10.35 441,369 +0.32(+3.19%)
May 03, 2024 10.10 10.10 9.980 10.03 963,134 +0.03(+0.30%)
May 02, 2024 10.00 10.10 10.00 10.00 265,624 +0.64(+6.89%)
May 01, 2024 9.355 9.355 9.355 9.355 310 -0.24(-2.55%)
Apr 30, 2024 9.600 9.600 9.600 9.600 550 +0.19(+2.02%)
Apr 29, 2024 9.535 9.564 9.410 9.410 4,135 -0.01(-0.11%)
Apr 26, 2024 9.405 9.420 9.405 9.420 809 +0.09(+0.94%)
Apr 25, 2024 9.030 9.332 9.030 9.332 742 +0.03(+0.34%)
Apr 24, 2024 9.128 9.310 9.128 9.300 83,077 +0.26(+2.88%)
Apr 23, 2024 8.600 9.070 8.460 9.040 170,675 +0.43(+4.99%)
Apr 22, 2024 8.745 8.745 8.610 8.610 242,618 -0.05(-0.63%)
Apr 19, 2024 8.414 8.764 8.414 8.665 773 -0.10(-1.08%)
Apr 18, 2024 8.940 8.940 8.680 8.760 6,539 +0.20(+2.34%)
Apr 17, 2024 8.750 8.750 8.560 8.560 205,918 -0.08(-0.93%)
Apr 16, 2024 8.910 8.910 8.640 8.640 7,140 -0.07(-0.80%)
Apr 15, 2024 8.900 9.050 8.710 8.710 4,744 -0.27(-3.01%)
Apr 12, 2024 9.196 9.196 8.980 8.980 2,290 -0.23(-2.55%)
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%)
Feb 01, 2024 8.825 8.995 8.825 8.995 411,203 +0.04(+0.50%)
Jan 31, 2024 9.124 9.124 8.892 8.950 300,091 -0.39(-4.18%)
Jan 30, 2024 8.680 9.340 8.680 9.340 282,868 +0.34(+3.78%)
Jan 29, 2024 9.670 9.670 8.717 9.000 1,332 -0.25(-2.70%)
Jan 26, 2024 9.250 9.300 9.250 9.250 235,533 -0.02(-0.19%)
Jan 25, 2024 9.300 9.500 9.240 9.268 467,112 -0.23(-2.44%)
Jan 24, 2024 9.380 9.640 9.180 9.500 406,567 +0.17(+1.82%)
Jan 23, 2024 9.260 9.330 8.390 9.330 447,420 +0.73(+8.49%)
Jan 22, 2024 8.530 8.625 8.500 8.600 362,929 -0.28(-3.15%)
Jan 19, 2024 8.152 8.880 8.080 8.880 214,242 +0.30(+3.50%)
Jan 17, 2024 8.580 0 -0.10(-1.16%)
Jan 16, 2024 8.681 8.866 8.681 8.681 887,869 -0.45(-4.92%)
Jan 12, 2024 9.130 9.200 9.100 9.130 1,654 +0.23(+2.58%)
Jan 11, 2024 8.900 8.900 8.900 8.900 119,435 -0.06(-0.67%)
Jan 10, 2024 8.868 8.960 8.868 8.960 200,753 +0.03(+0.38%)
Jan 09, 2024 9.000 9.100 8.926 8.926 890,982 -0.07(-0.82%)
Jan 08, 2024 9.120 9.154 8.746 9.000 6,345 -0.12(-1.32%)
Jan 05, 2024 9.230 9.464 9.120 9.120 1,214 -0.11(-1.19%)
Jan 04, 2024 9.480 9.650 9.230 9.230 233,749 +0.11(+1.21%)
Jan 03, 2024 9.395 9.520 9.120 9.120 112,566 -0.19(-2.04%)
Jan 02, 2024 9.600 9.606 9.210 9.310 85,326 -0.29(-3.02%)
Dec 29, 2023 9.210 9.600 9.210 9.600 6,636 +0.06(+0.63%)
Dec 28, 2023 9.340 9.700 9.340 9.540 2,622 +0.08(+0.90%)
Dec 27, 2023 9.400 9.520 9.400 9.455 1,161,028 -0.08(-0.84%)
Dec 26, 2023 9.040 9.550 9.040 9.535 2,379 +0.21(+2.20%)
Dec 22, 2023 8.900 9.330 8.900 9.330 38,090 -0.17(-1.79%)
Dec 21, 2023 9.504 9.504 9.150 9.500 622,906 +0.12(+1.33%)
Dec 20, 2023 9.500 9.500 8.770 9.375 10,233 -0.07(-0.79%)
Dec 19, 2023 8.848 9.556 8.848 9.450 68,096 +0.42(+4.65%)
Dec 18, 2023 9.265 9.350 9.010 9.030 1,767 -0.34(-3.58%)
Dec 15, 2023 9.350 9.388 8.996 9.365 2,869 +0.42(+4.64%)
Dec 14, 2023 8.870 9.130 8.660 8.950 130,924 +0.15(+1.70%)
Dec 13, 2023 8.860 8.860 8.696 8.800 5,283 -0.01(-0.11%)
Dec 12, 2023 8.918 8.945 8.810 8.810 3,027 -0.13(-1.51%)
Dec 11, 2023 8.945 9.026 8.810 8.945 307,806 +0.14(+1.65%)
Dec 08, 2023 8.948 8.948 8.720 8.800 12,256 -0.22(-2.49%)
Dec 07, 2023 8.930 9.025 8.720 9.025 89,279 +0.09(+1.06%)
Dec 06, 2023 9.100 9.100 8.720 8.930 405,377 -0.14(-1.51%)
Dec 05, 2023 9.026 9.067 8.720 9.067 227,220 -0.06(-0.68%)
Dec 04, 2023 9.075 9.147 9.000 9.129 519,704 -0.08(-0.88%)
Dec 01, 2023 9.225 9.230 9.000 9.210 964,391 -0.11(-1.17%)
Nov 30, 2023 9.580 9.580 9.160 9.319 206,289 -0.13(-1.41%)
Nov 29, 2023 9.394 9.548 9.328 9.452 563,735 -0.11(-1.13%)
Nov 28, 2023 9.518 9.560 9.340 9.560 18,460 +0.01(+0.10%)
Nov 27, 2023 9.994 9.994 9.550 9.550 1,845 -0.36(-3.66%)
Nov 24, 2023 10.02 10.02 9.675 9.912 3,319 -0.09(-0.88%)
Nov 22, 2023 9.576 10.00 9.470 10.00 189,572 +0.27(+2.80%)
Nov 21, 2023 9.470 9.800 9.470 9.728 169,320 -0.17(-1.74%)
Nov 20, 2023 9.250 9.900 9.250 9.900 1,225,700 +0.10(+1.02%)
Nov 17, 2023 9.720 9.800 9.470 9.800 301,449 -0.15(-1.51%)
Nov 16, 2023 10.00 10.12 9.820 9.950 178,597 -0.87(-8.04%)
Nov 15, 2023 10.79 10.97 10.51 10.82 43,969 +0.32(+3.05%)
Nov 14, 2023 10.25 10.50 10.25 10.50 82,277 +0.20(+1.94%)
Nov 13, 2023 10.63 10.67 9.890 10.30 72,066 +0.08(+0.73%)
Nov 10, 2023 10.49 10.49 10.22 10.22 1,313 -0.13(-1.25%)
Nov 09, 2023 10.52 10.72 10.18 10.35 441,543 -0.04(-0.40%)
Nov 08, 2023 10.40 10.60 10.40 10.40 101,731 -0.49(-4.48%)
Nov 07, 2023 10.98 10.98 10.30 10.88 108,980 +0.13(+1.25%)
Nov 06, 2023 11.04 11.04 10.75 10.75 860 -0.09(-0.87%)
Nov 03, 2023 10.84 10.84 10.84 10.84 339 +0.39(+3.77%)
Nov 02, 2023 10.29 10.71 10.29 10.45 3,200 +0.06(+0.58%)
Nov 01, 2023 10.03 10.39 10.03 10.39 1,451 +0.28(+2.74%)
Oct 31, 2023 9.900 10.34 9.900 10.11 5,470 -0.18(-1.75%)
Oct 30, 2023 10.44 10.44 10.29 10.29 28,883 +0.10(+1.00%)
Oct 27, 2023 10.53 10.53 10.19 10.19 138,928 -0.11(-1.03%)
Oct 26, 2023 10.20 10.30 9.980 10.30 221,034 +0.10(+0.96%)
Oct 25, 2023 10.36 10.51 9.980 10.20 3,794 -0.16(-1.57%)
Oct 24, 2023 10.36 10.36 10.36 10.36 30,945 +0.25(+2.52%)
Oct 20, 2023 10.11 4,716 -0.14(-1.41%)
Oct 19, 2023 10.22 10.25 10.13 10.25 840 -0.10(-0.97%)
Oct 18, 2023 10.17 10.53 10.05 10.35 61,882 -0.15(-1.43%)
Oct 17, 2023 10.16 10.50 10.16 10.50 53,543 +0.08(+0.81%)
Oct 16, 2023 10.42 10.42 10.42 10.42 101,604 +0.24(+2.35%)
Oct 13, 2023 10.30 10.48 10.18 10.18 224,149 -0.37(-3.54%)
Oct 12, 2023 10.88 11.00 10.55 10.55 61,058 -0.22(-2.01%)
Oct 11, 2023 10.75 11.22 10.75 10.77 86,039 +0.10(+0.94%)
Oct 10, 2023 10.54 10.94 10.41 10.67 118,605 +0.14(+1.37%)
Oct 09, 2023 10.25 10.66 10.12 10.52 5,783 +0.40(+3.97%)
Oct 06, 2023 10.23 10.75 10.12 10.12 122,059 -0.18(-1.70%)
Oct 05, 2023 10.35 10.40 10.10 10.29 278,470 -0.11(-1.01%)
Oct 04, 2023 10.15 10.53 10.15 10.40 247,582 -0.15(-1.42%)
Oct 03, 2023 10.46 10.55 10.46 10.55 80,505 -0.17(-1.59%)
Oct 02, 2023 10.72 10.72 10.72 10.72 1,200 -0.28(-2.55%)
Sep 29, 2023 10.59 11.15 10.58 11.00 1,062 +0.49(+4.66%)
Sep 28, 2023 10.76 10.79 10.41 10.51 129,420 -0.19(-1.76%)
Sep 27, 2023 10.60 10.73 10.60 10.70 85,489 -0.15(-1.40%)
Sep 26, 2023 11.05 11.05 10.73 10.85 124,860 -0.11(-1.00%)
Sep 22, 2023 10.96 118 +0.48(+4.54%)
Sep 21, 2023 10.48 10.48 10.48 10.48 100,628 -0.42(-3.82%)
Sep 20, 2023 10.68 10.90 10.68 10.90 1,115 +0.17(+1.58%)
Sep 19, 2023 10.80 11.00 10.71 10.73 186,412 -0.02(-0.19%)
Sep 18, 2023 10.77 11.00 10.44 10.75 14,991 -0.27(-2.45%)
Sep 15, 2023 11.00 11.30 10.60 11.02 8,307 +0.02(+0.18%)
Sep 14, 2023 10.64 11.35 10.64 11.00 312,861 -0.29(-2.57%)
Sep 13, 2023 11.29 11.29 10.75 11.29 236,920 +0.15(+1.35%)
Sep 12, 2023 10.95 11.18 10.95 11.14 1,808 -0.01(-0.09%)
Sep 11, 2023 11.45 11.45 10.86 11.15 118,409 -0.33(-2.86%)
Sep 08, 2023 11.47 11.77 11.40 11.48 2,858 -0.23(-1.95%)
Sep 07, 2023 11.83 11.83 11.50 11.71 7,776 -0.14(-1.22%)
Sep 06, 2023 11.85 11.85 11.85 11.85 220,592 +0.00(+0.00%)
Sep 05, 2023 12.18 12.18 11.78 11.85 311,232 -0.05(-0.42%)
Sep 01, 2023 11.98 12.17 11.38 11.90 7,370 +0.30(+2.59%)
Aug 31, 2023 11.21 11.68 11.21 11.60 273,020 +0.30(+2.69%)
Aug 30, 2023 11.30 11.30 11.30 11.30 296 -0.43(-3.70%)
Aug 29, 2023 11.27 11.73 11.27 11.73 304,334 +0.37(+3.21%)
Aug 28, 2023 11.76 11.76 11.05 11.37 43,002 +0.11(+0.98%)
Aug 25, 2023 11.15 11.26 10.90 11.26 124,813 -0.27(-2.35%)
Aug 24, 2023 10.97 11.54 10.92 11.53 80,984 +0.44(+3.93%)
Aug 23, 2023 11.09 11.09 11.09 11.09 148,517 +0.15(+1.35%)
Aug 22, 2023 11.50 11.50 10.81 10.94 89,321 -0.23(-2.04%)
Aug 21, 2023 10.97 11.25 10.97 11.17 783,430 +0.48(+4.49%)
Aug 18, 2023 11.03 11.30 10.69 10.69 2,333 -0.51(-4.55%)
Aug 17, 2023 11.21 11.21 11.13 11.20 536,208 -0.08(-0.73%)
Aug 16, 2023 11.43 11.43 11.28 11.28 211,190 -0.34(-2.91%)
Aug 15, 2023 11.56 12.00 11.55 11.62 151,691 -0.45(-3.70%)
Aug 14, 2023 12.25 12.25 12.07 12.07 879 -0.38(-3.08%)
Aug 11, 2023 12.29 12.45 12.29 12.45 255,083 +0.10(+0.81%)
Aug 10, 2023 12.60 12.60 12.19 12.35 143,964 +0.74(+6.37%)
Aug 09, 2023 11.61 12.18 11.61 11.61 406 +0.24(+2.11%)
Aug 08, 2023 11.80 11.80 11.37 11.37 3,213 -0.46(-3.89%)
Aug 07, 2023 12.61 12.61 11.83 11.83 5,267 -0.24(-1.97%)
Aug 04, 2023 12.43 12.43 11.81 12.07 173,445 -0.39(-3.15%)
Aug 03, 2023 12.29 12.46 12.29 12.46 415 +0.59(+4.97%)
Aug 02, 2023 12.51 12.59 11.80 11.87 7,081 -0.69(-5.49%)
Aug 01, 2023 12.55 12.76 12.55 12.56 2,018 -0.04(-0.32%)
Jul 31, 2023 12.76 12.92 12.60 12.60 3,677 -0.01(-0.08%)
Jul 28, 2023 12.30 12.63 12.30 12.61 9,907 +0.72(+6.04%)
Jul 27, 2023 11.89 12.30 11.89 11.89 112,798 -0.44(-3.55%)
Jul 26, 2023 12.25 12.33 12.25 12.33 1,710 +0.38(+3.21%)
Jul 25, 2023 12.29 12.32 11.95 11.95 3,084 -0.11(-0.93%)
Jul 24, 2023 11.86 12.18 11.38 12.06 111,683 +0.47(+4.05%)
Jul 21, 2023 11.65 11.65 11.40 11.59 7,817 +0.20(+1.71%)
Jul 20, 2023 11.50 11.78 11.35 11.39 6,341 -0.22(-1.86%)
Jul 19, 2023 11.43 11.74 11.43 11.61 920 +0.12(+1.00%)
Jul 18, 2023 11.39 11.80 11.35 11.49 585,237 -0.26(-2.17%)
Jul 17, 2023 11.45 11.75 11.39 11.75 8,519 -0.11(-0.93%)
Jul 13, 2023 11.86 106 +0.36(+3.13%)
Jul 12, 2023 11.79 11.80 11.50 11.50 19,111 +0.15(+1.32%)
Jul 11, 2023 11.40 11.40 11.21 11.35 490,722 +0.02(+0.18%)
Jul 10, 2023 11.23 11.33 11.05 11.33 1,688 -0.03(-0.26%)
Jul 07, 2023 10.97 11.44 10.90 11.36 4,273 +0.91(+8.73%)
Jul 06, 2023 10.45 10.45 10.15 10.45 1,027 +0.03(+0.25%)
Jul 05, 2023 10.35 10.88 10.35 10.42 1,272 -0.21(-1.96%)
Jul 03, 2023 10.73 10.74 10.63 10.63 2,259 +0.41(+4.01%)
Jun 30, 2023 10.29 10.40 10.22 10.22 81,404 -0.26(-2.46%)
Jun 29, 2023 10.56 10.56 10.19 10.48 5,733 -0.08(-0.76%)
Jun 28, 2023 10.64 10.77 10.49 10.56 87,795 -0.30(-2.74%)
Jun 27, 2023 10.86 11.04 10.86 10.86 207,896 -0.07(-0.69%)
Jun 26, 2023 10.93 10.93 10.93 10.93 81,017 +0.28(+2.63%)
Jun 23, 2023 10.70 10.78 10.60 10.65 3,039 -0.15(-1.39%)
Jun 22, 2023 10.78 10.88 10.75 10.80 2,043 -0.14(-1.28%)
Jun 21, 2023 11.13 11.21 10.93 10.94 3,580 -0.35(-3.08%)
Jun 20, 2023 11.25 11.29 10.95 11.29 3,900 -0.44(-3.72%)
Jun 16, 2023 11.80 11.80 11.53 11.72 136,266 +0.22(+1.94%)
Jun 15, 2023 11.21 11.58 11.21 11.50 117,710 +0.35(+3.15%)
Jun 14, 2023 11.13 11.35 11.00 11.15 4,969 +0.13(+1.16%)
Jun 13, 2023 11.03 11.04 10.83 11.02 117,261 +0.20(+1.82%)
Jun 12, 2023 10.89 10.89 10.71 10.82 10,578 +0.01(+0.14%)
Jun 09, 2023 10.81 10.89 10.71 10.81 229,998 +0.11(+1.03%)
Jun 08, 2023 10.70 10.72 10.70 10.70 51,997 +0.20(+1.90%)
Jun 07, 2023 11.03 11.11 10.50 10.50 6,303 -0.45(-4.11%)
Jun 06, 2023 10.46 10.95 10.46 10.95 213,289 +0.41(+3.89%)
Jun 05, 2023 10.60 10.70 10.28 10.54 260,725 -0.16(-1.50%)
Jun 02, 2023 10.50 10.71 10.45 10.70 2,964 +0.40(+3.88%)
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.