Alibaba Group Holding Ltd (BABA) Historical Stock Data
84.13 ↓0.93 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BABA is down -0.09% a day on average. There have been 13 days where Alibaba Group Holding Ltd closed green and 17 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 84.17 | 84.13 | ↓$0.04 (-0.05%) | 83.53 | 84.95 | 10.73M |
| 2024-12-27 | 84.89 | 85.06 | ↑$0.17 (0.20%) | 84.29 | 85.27 | 8.63M |
| 2024-12-26 | 85.72 | 86.08 | ↑$0.36 (0.42%) | 85.56 | 87.27 | 12.01M |
| 2024-12-24 | 85.70 | 85.52 | ↓$0.18 (-0.21%) | 85.00 | 85.89 | 5.24M |
| 2024-12-23 | 82.85 | 85.14 | ↑$2.29 (2.76%) | 82.77 | 85.31 | 20.05M |
| 2024-12-20 | 82.21 | 82.28 | ↑$0.07 (0.09%) | 81.70 | 83.00 | 21.25M |
| 2024-12-19 | 85.00 | 84.31 | ↓$0.69 (-0.81%) | 84.24 | 85.39 | 13.79M |
| 2024-12-18 | 86.39 | 85.00 | ↓$1.39 (-1.61%) | 84.83 | 87.22 | 11.29M |
| 2024-12-17 | 85.50 | 87.15 | ↑$1.65 (1.93%) | 85.40 | 87.60 | 13.28M |
| 2024-12-16 | 85.96 | 86.06 | ↑$0.10 (0.12%) | 85.87 | 86.92 | 13.19M |
| 2024-12-13 | 88.19 | 87.82 | ↓$0.37 (-0.42%) | 87.24 | 88.39 | 11.61M |
| 2024-12-12 | 89.04 | 89.23 | ↑$0.20 (0.22%) | 88.49 | 90.00 | 9.95M |
| 2024-12-11 | 88.90 | 88.98 | ↑$0.09 (0.10%) | 88.00 | 89.17 | 9.79M |
| 2024-12-10 | 89.79 | 89.83 | ↑$0.05 (0.05%) | 89.50 | 90.56 | 13.85M |
| 2024-12-09 | 92.01 | 92.32 | ↑$0.31 (0.34%) | 91.83 | 94.12 | 32.75M |
| 2024-12-06 | 86.01 | 85.93 | ↓$0.08 (-0.09%) | 85.90 | 86.69 | 11.75M |
| 2024-12-05 | 84.80 | 84.15 | ↓$0.64 (-0.76%) | 83.93 | 85.10 | 12.97M |
| 2024-12-04 | 85.95 | 84.93 | ↓$1.02 (-1.19%) | 84.27 | 85.99 | 13.60M |
| 2024-12-03 | 86.01 | 85.68 | ↓$0.32 (-0.38%) | 85.38 | 86.64 | 13.64M |
| 2024-12-02 | 86.94 | 85.95 | ↓$0.99 (-1.14%) | 85.27 | 87.00 | 16.53M |
| 2024-11-29 | 86.42 | 87.37 | ↑$0.95 (1.10%) | 85.97 | 87.49 | 7.55M |
| 2024-11-27 | 86.97 | 86.59 | ↓$0.38 (-0.44%) | 86.47 | 87.54 | 13.59M |
| 2024-11-26 | 85.82 | 85.18 | ↓$0.63 (-0.74%) | 84.86 | 86.08 | 10.24M |
| 2024-11-25 | 84.25 | 85.58 | ↑$1.33 (1.58%) | 83.75 | 85.88 | 15.10M |
| 2024-11-22 | 83.60 | 83.13 | ↓$0.47 (-0.56%) | 82.64 | 83.68 | 24.99M |
| 2024-11-21 | 86.98 | 85.58 | ↓$1.40 (-1.61%) | 85.45 | 87.04 | 15.86M |
| 2024-11-20 | 87.04 | 86.77 | ↓$0.27 (-0.31%) | 86.50 | 87.54 | 15.17M |
| 2024-11-19 | 87.16 | 87.11 | ↓$0.05 (-0.06%) | 86.82 | 87.94 | 19.28M |
| 2024-11-18 | 88.90 | 89.35 | ↑$0.45 (0.51%) | 87.85 | 89.50 | 13.50M |
| 2024-11-15 | 90.20 | 88.59 | ↓$1.61 (-1.78%) | 87.23 | 90.70 | 31.01M |
Create an account or log in to view more rows.
$BABA come back next earning
$BABA is going to have a run next month
$BABA Love this stock.
Light taps
$BABA love cooking these little bears on here
$BABA Buy the dip
$BABA diversified
$BABA holding and buying these dips is so easy.
$BABA headed back to all time highs shortly
$BABA I'm friggin bored. Just give us our money already
$BABA why not Monday yet