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 |
| Nov 25, 2016 | $93.55 | $93.75 | $92.77 | $93.01 | 4 868 493 |
| Nov 23, 2016 | $92.53 | $93.40 | $91.45 | $93.03 | 11 736 463 |
| Nov 22, 2016 | $94.24 | $94.42 | $93.16 | $93.21 | 10 394 775 |
| Nov 21, 2016 | $94.05 | $94.66 | $93.00 | $93.41 | 8 924 986 |
| Nov 18, 2016 | $94.85 | $95.30 | $92.67 | $93.39 | 9 717 953 |
| Nov 17, 2016 | $94.73 | $94.98 | $93.64 | $94.07 | 10 372 795 |
| Nov 16, 2016 | $91.33 | $93.68 | $91.33 | $92.86 | 13 040 545 |
| Nov 15, 2016 | $91.00 | $93.49 | $90.75 | $91.00 | 16 644 839 |
| Nov 14, 2016 | $92.45 | $92.54 | $87.88 | $89.77 | 27 309 477 |
| Nov 11, 2016 | $93.86 | $94.09 | $91.10 | $92.99 | 23 693 779 |
| Nov 10, 2016 | $98.34 | $98.50 | $92.22 | $94.34 | 27 231 570 |
| Nov 09, 2016 | $97.38 | $98.58 | $95.80 | $96.67 | 20 891 642 |
| Nov 08, 2016 | $99.39 | $99.99 | $98.36 | $99.85 | 7 961 418 |
| Nov 07, 2016 | $100.07 | $100.62 | $99.16 | $99.35 | 11 044 000 |
| Nov 04, 2016 | $96.90 | $98.79 | $96.67 | $97.57 | 9 020 600 |
| Nov 03, 2016 | $98.04 | $99.30 | $96.46 | $97.75 | 15 573 100 |
| Nov 02, 2016 | $103.85 | $104.10 | $97.30 | $98.51 | 36 939 900 |
| Nov 01, 2016 | $100.43 | $101.24 | $99.21 | $101.15 | 21 175 700 |
| Oct 31, 2016 | $102.65 | $103.21 | $101.42 | $101.69 | 14 199 500 |
| Oct 28, 2016 | $102.35 | $103.05 | $101.55 | $101.93 | 8 325 600 |
| Oct 27, 2016 | $103.38 | $104.11 | $101.85 | $102.38 | 8 748 400 |
| Oct 26, 2016 | $103.68 | $104.00 | $102.70 | $102.78 | 7 561 700 |
| Oct 25, 2016 | $104.86 | $105.20 | $104.02 | $104.22 | 8 985 700 |
| Oct 24, 2016 | $104.98 | $105.30 | $103.55 | $104.50 | 10 898 800 |
| Oct 21, 2016 | $103.70 | $103.94 | $102.75 | $103.94 | 8 073 100 |
