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 |
| Apr 05, 2023 | $99.24 | $100.45 | $97.66 | $98.55 | 19 648 922 |
| Apr 04, 2023 | $98.94 | $101.47 | $97.26 | $100.72 | 26 814 091 |
| Apr 03, 2023 | $100.89 | $101.75 | $97.61 | $98.39 | 26 810 802 |
| Mar 31, 2023 | $102.86 | $103.60 | $101.13 | $102.18 | 27 798 283 |
| Mar 30, 2023 | $101.34 | $105.05 | $100.50 | $103.38 | 57 928 170 |
| Mar 29, 2023 | $97.59 | $101.33 | $96.28 | $99.92 | 53 732 856 |
| Mar 28, 2023 | $95.35 | $99.51 | $92.06 | $98.40 | 118 450 698 |
| Mar 27, 2023 | $87.13 | $88.22 | $85.50 | $86.12 | 18 201 220 |
| Mar 24, 2023 | $85.87 | $88.11 | $85.63 | $86.90 | 20 327 358 |
| Mar 23, 2023 | $87.68 | $88.38 | $85.26 | $86.52 | 26 905 313 |
| Mar 22, 2023 | $84.84 | $85.39 | $83.51 | $83.65 | 21 156 881 |
| Mar 21, 2023 | $82.46 | $84.09 | $82.00 | $83.70 | 16 500 732 |
| Mar 20, 2023 | $80.15 | $81.90 | $79.48 | $81.00 | 19 509 991 |
| Mar 17, 2023 | $84.00 | $84.16 | $80.62 | $81.67 | 23 476 495 |
| Mar 16, 2023 | $81.46 | $82.48 | $80.66 | $82.22 | 22 866 964 |
| Mar 15, 2023 | $81.55 | $82.54 | $80.15 | $81.51 | 20 964 429 |
| Mar 14, 2023 | $82.86 | $83.91 | $82.16 | $83.85 | 20 054 780 |
| Mar 13, 2023 | $83.01 | $83.76 | $81.97 | $82.90 | 17 639 403 |
| Mar 10, 2023 | $82.64 | $84.52 | $82.33 | $82.96 | 17 958 961 |
| Mar 09, 2023 | $85.12 | $85.69 | $82.88 | $83.37 | 24 119 886 |
| Mar 08, 2023 | $87.39 | $87.77 | $86.45 | $86.95 | 14 641 887 |
| Mar 07, 2023 | $89.52 | $90.05 | $88.20 | $88.73 | 14 471 869 |
| Mar 06, 2023 | $89.59 | $91.30 | $88.03 | $89.62 | 16 782 329 |
| Mar 03, 2023 | $90.11 | $90.46 | $88.40 | $89.70 | 25 686 146 |
| Mar 02, 2023 | $88.96 | $90.92 | $87.97 | $89.75 | 24 023 766 |
