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 11, 2023 | $85.43 | $88.48 | $84.82 | $87.89 | 27 920 631 |
| May 10, 2023 | $82.14 | $84.50 | $81.79 | $82.95 | 16 773 400 |
| May 09, 2023 | $80.55 | $82.66 | $80.16 | $82.22 | 13 427 691 |
| May 08, 2023 | $83.63 | $83.70 | $82.34 | $83.31 | 15 514 485 |
| May 05, 2023 | $82.75 | $83.38 | $82.04 | $83.22 | 14 285 320 |
| May 04, 2023 | $82.39 | $83.13 | $81.80 | $82.49 | 20 163 841 |
| May 03, 2023 | $81.31 | $82.00 | $80.49 | $81.48 | 16 651 310 |
| May 02, 2023 | $83.15 | $83.28 | $80.65 | $81.53 | 19 348 038 |
| May 01, 2023 | $84.15 | $85.28 | $83.78 | $84.16 | 11 866 623 |
| Apr 28, 2023 | $84.18 | $85.07 | $83.87 | $84.69 | 14 394 947 |
| Apr 27, 2023 | $83.07 | $84.64 | $82.64 | $84.47 | 20 911 994 |
| Apr 26, 2023 | $85.04 | $85.14 | $82.76 | $82.82 | 22 104 505 |
| Apr 25, 2023 | $85.32 | $85.70 | $82.21 | $82.92 | 36 328 898 |
| Apr 24, 2023 | $88.40 | $88.48 | $86.04 | $86.89 | 20 299 838 |
| Apr 21, 2023 | $89.96 | $90.19 | $88.30 | $89.13 | 23 014 173 |
| Apr 20, 2023 | $93.35 | $93.79 | $90.05 | $90.74 | 25 467 771 |
| Apr 19, 2023 | $94.60 | $94.82 | $92.95 | $93.49 | 18 736 507 |
| Apr 18, 2023 | $99.02 | $99.17 | $95.18 | $95.49 | 20 634 023 |
| Apr 17, 2023 | $96.74 | $97.23 | $95.49 | $96.42 | 14 959 450 |
| Apr 14, 2023 | $95.63 | $96.12 | $93.84 | $94.55 | 14 068 311 |
| Apr 13, 2023 | $95.88 | $97.19 | $95.10 | $96.17 | 24 048 666 |
| Apr 12, 2023 | $97.82 | $98.89 | $93.58 | $93.84 | 34 547 914 |
| Apr 11, 2023 | $102.46 | $102.54 | $99.20 | $99.76 | 18 121 444 |
| Apr 10, 2023 | $100.62 | $102.83 | $100.59 | $101.54 | 16 279 168 |
| Apr 06, 2023 | $98.53 | $103.24 | $98.27 | $102.74 | 26 797 275 |
