Alibaba Group Holding Ltd (BABA) Historical Stock Data
86.77 ↓0.34 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BABA is down -0.39% a day on average. There have been 10 days where Alibaba Group Holding Ltd closed green and 20 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 90.89 | 90.58 | ↓$0.31 (-0.34%) | 90.01 | 91.56 | 16.92M |
| 2024-11-13 | 92.55 | 92.00 | ↓$0.55 (-0.59%) | 91.28 | 92.87 | 12.87M |
| 2024-11-12 | 92.68 | 91.78 | ↓$0.90 (-0.97%) | 91.03 | 93.33 | 21.63M |
| 2024-11-11 | 96.16 | 95.42 | ↓$0.74 (-0.77%) | 95.05 | 96.80 | 12.55M |
| 2024-11-08 | 96.11 | 94.19 | ↓$1.92 (-2.00%) | 93.69 | 96.38 | 24.87M |
| 2024-11-07 | 99.26 | 100.14 | ↑$0.88 (0.89%) | 99.18 | 101.10 | 16.33M |
| 2024-11-06 | 95.80 | 96.73 | ↑$0.93 (0.97%) | 94.76 | 97.32 | 18.15M |
| 2024-11-05 | 99.97 | 99.21 | ↓$0.76 (-0.76%) | 98.96 | 101.09 | 10.78M |
| 2024-11-04 | 98.82 | 98.40 | ↓$0.42 (-0.43%) | 98.36 | 99.88 | 8.68M |
| 2024-11-01 | 98.22 | 97.58 | ↓$0.64 (-0.65%) | 97.42 | 98.30 | 8.50M |
| 2024-10-31 | 97.80 | 97.98 | ↑$0.18 (0.18%) | 96.76 | 98.10 | 8.37M |
| 2024-10-30 | 98.22 | 98.70 | ↑$0.48 (0.49%) | 97.58 | 99.80 | 10.18M |
| 2024-10-29 | 101.45 | 99.83 | ↓$1.62 (-1.60%) | 99.53 | 101.45 | 13.68M |
| 2024-10-28 | 99.03 | 99.93 | ↑$0.90 (0.91%) | 98.78 | 101.05 | 16.04M |
| 2024-10-25 | 98.30 | 97.42 | ↓$0.88 (-0.90%) | 97.05 | 98.90 | 16.96M |
| 2024-10-24 | 96.79 | 96.36 | ↓$0.43 (-0.44%) | 95.52 | 97.41 | 13.59M |
| 2024-10-23 | 100.17 | 98.00 | ↓$2.17 (-2.16%) | 97.74 | 100.22 | 13.62M |
| 2024-10-22 | 100.01 | 100.46 | ↑$0.45 (0.45%) | 99.80 | 101.89 | 20.64M |
| 2024-10-21 | 100.48 | 100.91 | ↑$0.44 (0.43%) | 100.12 | 101.65 | 10.31M |
| 2024-10-18 | 103.37 | 102.43 | ↓$0.93 (-0.90%) | 101.66 | 103.37 | 20.81M |
| 2024-10-17 | 101.25 | 100.07 | ↓$1.18 (-1.17%) | 99.55 | 101.45 | 15.80M |
| 2024-10-16 | 102.51 | 102.17 | ↓$0.33 (-0.33%) | 101.78 | 103.85 | 16.42M |
| 2024-10-15 | 103.99 | 101.84 | ↓$2.15 (-2.07%) | 101.64 | 104.41 | 28.92M |
| 2024-10-14 | 108.31 | 107.81 | ↓$0.50 (-0.46%) | 106.92 | 110.08 | 21.34M |
| 2024-10-11 | 108.05 | 110.14 | ↑$2.09 (1.93%) | 107.22 | 111.05 | 18.02M |
| 2024-10-10 | 108.98 | 109.28 | ↑$0.30 (0.28%) | 107.48 | 110.84 | 19.72M |
Create an account or log in to view more rows.
$BABA going green
$BABA added!
$BABA i hate money so im buying
$BABA To the moon!!
$BABA who else excited??
$BABA Chill out and chill some more. It's all temporary.
$BABA buy
$BABA why spike ?
$BABA holy fuck
$BABA BUY BUY BUY