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 |
| Oct 20, 2016 | $104.20 | $104.74 | $103.57 | $103.85 | 7 109 800 |
| Oct 19, 2016 | $104.33 | $104.80 | $103.65 | $103.93 | 8 918 900 |
| Oct 18, 2016 | $104.47 | $104.99 | $103.31 | $103.34 | 11 107 200 |
| Oct 17, 2016 | $101.50 | $103.47 | $101.27 | $102.84 | 10 351 700 |
| Oct 14, 2016 | $104.27 | $104.70 | $101.03 | $101.85 | 12 789 500 |
| Oct 13, 2016 | $102.06 | $102.55 | $99.00 | $102.15 | 22 390 000 |
| Oct 12, 2016 | $105.05 | $105.11 | $101.82 | $103.62 | 18 435 000 |
| Oct 11, 2016 | $107.89 | $107.97 | $104.75 | $105.23 | 14 916 600 |
| Oct 10, 2016 | $106.79 | $109.00 | $106.56 | $108.41 | 11 516 600 |
| Oct 07, 2016 | $106.89 | $107.55 | $105.56 | $106.00 | 8 954 400 |
| Oct 06, 2016 | $107.30 | $107.51 | $106.19 | $107.08 | 9 885 600 |
| Oct 05, 2016 | $105.87 | $107.45 | $105.66 | $106.96 | 13 176 500 |
| Oct 04, 2016 | $105.93 | $106.23 | $105.05 | $105.45 | 11 068 800 |
| Oct 03, 2016 | $105.45 | $106.29 | $104.98 | $105.38 | 10 849 500 |
| Sep 30, 2016 | $106.50 | $107.10 | $105.79 | $105.79 | 15 577 500 |
| Sep 29, 2016 | $106.51 | $106.69 | $104.57 | $105.55 | 30 236 700 |
| Sep 28, 2016 | $108.44 | $109.87 | $107.16 | $108.75 | 16 371 600 |
| Sep 27, 2016 | $106.52 | $108.49 | $106.37 | $108.26 | 17 556 700 |
| Sep 26, 2016 | $106.52 | $107.06 | $105.30 | $105.89 | 16 805 300 |
| Sep 23, 2016 | $108.25 | $108.40 | $106.71 | $107.71 | 23 083 000 |
| Sep 22, 2016 | $107.57 | $109.76 | $107.48 | $109.36 | 35 627 700 |
| Sep 21, 2016 | $102.46 | $106.19 | $102.21 | $106.00 | 22 997 100 |
| Sep 20, 2016 | $102.94 | $103.73 | $100.93 | $101.36 | 12 863 800 |
| Sep 19, 2016 | $105.16 | $105.50 | $102.20 | $103.03 | 15 234 600 |
| Sep 16, 2016 | $104.00 | $105.39 | $103.86 | $104.64 | 20 363 500 |
