NYSE:BABA
Alibaba Stock Price (Quote)
$80.04
+0.580 (+0.730%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.36 | $82.22 | Friday, 10th May 2024 BABA stock ended at $80.04. This is 0.730% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.94% from a day low at $79.77 to a day high of $80.52. |
| 90 days | $68.36 | $82.22 | |
| 52 weeks | $66.64 | $102.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $89.00 | $89.00 | $88.08 | $88.60 | 8 761 259 |
| Dec 30, 2016 | $87.57 | $88.10 | $87.20 | $87.81 | 7 193 761 |
| Dec 29, 2016 | $87.82 | $88.20 | $87.16 | $87.33 | 5 457 245 |
| Dec 28, 2016 | $88.30 | $88.75 | $87.22 | $87.37 | 6 404 128 |
| Dec 27, 2016 | $86.72 | $87.94 | $86.71 | $87.54 | 5 208 232 |
| Dec 23, 2016 | $86.62 | $87.68 | $86.62 | $86.79 | 6 344 881 |
| Dec 22, 2016 | $87.89 | $88.26 | $86.01 | $86.80 | 14 191 292 |
| Dec 21, 2016 | $89.97 | $90.43 | $89.25 | $89.25 | 8 995 751 |
| Dec 20, 2016 | $89.19 | $90.31 | $88.94 | $89.84 | 8 421 600 |
| Dec 19, 2016 | $88.61 | $89.82 | $88.41 | $88.93 | 10 177 680 |
| Dec 16, 2016 | $89.00 | $90.10 | $88.56 | $88.67 | 11 291 378 |
| Dec 15, 2016 | $90.00 | $90.60 | $88.74 | $88.85 | 19 088 700 |
| Dec 14, 2016 | $91.83 | $92.26 | $90.83 | $91.19 | 9 136 344 |
| Dec 13, 2016 | $92.80 | $93.73 | $91.87 | $92.16 | 10 436 513 |
| Dec 12, 2016 | $92.05 | $92.89 | $91.70 | $92.47 | 8 986 001 |
| Dec 09, 2016 | $93.14 | $93.64 | $92.28 | $93.28 | 9 153 796 |
| Dec 08, 2016 | $91.80 | $93.08 | $91.03 | $92.31 | 10 895 733 |
| Dec 07, 2016 | $90.52 | $91.65 | $89.50 | $91.07 | 13 194 667 |
| Dec 06, 2016 | $91.56 | $91.93 | $89.96 | $90.40 | 7 720 534 |
| Dec 05, 2016 | $90.05 | $91.40 | $89.57 | $90.99 | 8 861 147 |
| Dec 02, 2016 | $90.38 | $91.74 | $89.95 | $90.48 | 11 299 909 |
| Dec 01, 2016 | $94.00 | $94.06 | $89.18 | $89.86 | 22 744 129 |
| Nov 30, 2016 | $95.28 | $95.48 | $93.30 | $94.02 | 11 387 282 |
| Nov 29, 2016 | $93.67 | $96.06 | $93.39 | $94.99 | 14 114 386 |
| Nov 28, 2016 | $93.13 | $95.74 | $93.00 | $93.76 | 14 285 052 |
