NYSE:BABA
Alibaba Stock Price (Quote)
$79.46
+1.00 (+1.27%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.36 | $82.22 | Thursday, 9th May 2024 BABA stock ended at $79.46. This is 1.27% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.54% from a day low at $78.71 to a day high of $79.92. |
| 90 days | $68.36 | $82.22 | |
| 52 weeks | $66.64 | $102.50 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $79.50 | $79.92 | $78.71 | $79.46 | 9 553 453 |
| May 08, 2024 | $77.92 | $78.99 | $77.81 | $78.46 | 11 060 309 |
| May 07, 2024 | $79.93 | $79.93 | $78.82 | $79.37 | 14 360 896 |
| May 06, 2024 | $81.76 | $82.22 | $80.50 | $81.55 | 10 746 600 |
| May 03, 2024 | $81.27 | $81.37 | $79.70 | $81.33 | 18 908 428 |
| May 02, 2024 | $77.59 | $81.41 | $77.17 | $80.33 | 35 365 197 |
| May 01, 2024 | $74.99 | $76.25 | $74.87 | $75.51 | 10 013 107 |
| Apr 30, 2024 | $75.89 | $76.29 | $74.48 | $74.85 | 12 590 277 |
| Apr 29, 2024 | $75.65 | $76.53 | $75.22 | $76.41 | 12 339 584 |
| Apr 26, 2024 | $76.19 | $76.93 | $75.06 | $75.55 | 13 743 325 |
| Apr 25, 2024 | $73.81 | $75.20 | $73.81 | $75.11 | 11 643 231 |
| Apr 24, 2024 | $73.74 | $74.70 | $73.50 | $74.63 | 16 091 068 |
| Apr 23, 2024 | $71.08 | $72.80 | $71.00 | $72.51 | 15 178 127 |
| Apr 22, 2024 | $69.70 | $70.90 | $69.12 | $70.68 | 14 793 159 |
| Apr 19, 2024 | $68.42 | $69.14 | $68.36 | $69.07 | 11 901 888 |
| Apr 18, 2024 | $69.09 | $69.63 | $68.80 | $68.88 | 8 593 609 |
| Apr 17, 2024 | $69.71 | $70.01 | $68.73 | $68.82 | 12 660 469 |
| Apr 16, 2024 | $70.02 | $70.31 | $69.29 | $69.61 | 16 713 779 |
| Apr 15, 2024 | $71.73 | $72.05 | $70.17 | $70.62 | 15 482 706 |
| Apr 12, 2024 | $72.94 | $72.98 | $71.29 | $71.29 | 17 398 794 |
| Apr 11, 2024 | $75.22 | $75.43 | $74.37 | $74.85 | 14 434 807 |
| Apr 10, 2024 | $74.45 | $75.17 | $73.74 | $74.59 | 20 161 512 |
| Apr 09, 2024 | $72.37 | $73.24 | $72.31 | $72.99 | 13 428 484 |
| Apr 08, 2024 | $71.96 | $72.39 | $71.56 | $71.71 | 10 420 445 |
| Apr 05, 2024 | $71.68 | $72.03 | $71.41 | $71.66 | 9 841 076 |
