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 |
| Mar 01, 2023 | $92.92 | $92.92 | $89.73 | $89.95 | 33 649 355 |
| Feb 28, 2023 | $88.46 | $89.34 | $87.27 | $87.79 | 23 012 747 |
| Feb 27, 2023 | $90.85 | $91.24 | $88.90 | $89.25 | 23 308 170 |
| Feb 24, 2023 | $90.07 | $91.68 | $88.03 | $89.00 | 34 139 188 |
| Feb 23, 2023 | $100.10 | $100.47 | $92.13 | $94.16 | 40 255 775 |
| Feb 22, 2023 | $95.58 | $95.89 | $93.55 | $94.78 | 22 598 228 |
| Feb 21, 2023 | $96.50 | $97.63 | $94.70 | $95.10 | 27 180 833 |
| Feb 17, 2023 | $101.00 | $101.09 | $99.25 | $100.01 | 18 064 546 |
| Feb 16, 2023 | $102.71 | $104.52 | $102.03 | $103.11 | 19 665 967 |
| Feb 15, 2023 | $102.39 | $103.44 | $102.00 | $103.08 | 16 760 944 |
| Feb 14, 2023 | $103.55 | $104.48 | $101.85 | $104.22 | 11 867 734 |
| Feb 13, 2023 | $105.99 | $106.35 | $104.15 | $104.79 | 15 929 339 |
| Feb 10, 2023 | $105.80 | $106.64 | $102.79 | $103.65 | 18 139 864 |
| Feb 09, 2023 | $108.50 | $109.81 | $107.75 | $108.46 | 16 248 595 |
| Feb 08, 2023 | $107.10 | $107.14 | $103.55 | $105.11 | 14 271 642 |
| Feb 07, 2023 | $106.84 | $107.35 | $103.72 | $105.50 | 16 802 480 |
| Feb 06, 2023 | $103.82 | $106.28 | $103.22 | $105.45 | 14 977 512 |
| Feb 03, 2023 | $108.05 | $109.53 | $105.81 | $106.33 | 15 968 026 |
| Feb 02, 2023 | $112.50 | $112.53 | $107.81 | $109.74 | 23 297 645 |
| Feb 01, 2023 | $111.86 | $113.95 | $110.15 | $112.82 | 16 516 645 |
| Jan 31, 2023 | $109.42 | $112.08 | $108.81 | $110.20 | 15 590 105 |
| Jan 30, 2023 | $111.69 | $113.15 | $109.78 | $111.20 | 21 456 354 |
| Jan 27, 2023 | $119.69 | $119.71 | $116.81 | $118.38 | 17 622 238 |
| Jan 26, 2023 | $121.00 | $121.30 | $118.76 | $120.57 | 10 002 924 |
| Jan 25, 2023 | $118.51 | $120.32 | $117.50 | $120.25 | 9 636 206 |
