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 |
| Sep 15, 2016 | $102.62 | $104.48 | $102.53 | $104.45 | 20 795 900 |
| Sep 14, 2016 | $100.08 | $102.59 | $100.02 | $102.40 | 19 604 700 |
| Sep 13, 2016 | $100.38 | $101.49 | $98.84 | $100.28 | 20 004 900 |
| Sep 12, 2016 | $97.38 | $101.38 | $97.00 | $100.80 | 17 318 200 |
| Sep 09, 2016 | $101.80 | $102.21 | $99.05 | $99.62 | 21 250 400 |
| Sep 08, 2016 | $101.93 | $103.78 | $101.63 | $102.57 | 15 475 500 |
| Sep 07, 2016 | $103.84 | $104.00 | $102.26 | $102.32 | 15 758 800 |
| Sep 06, 2016 | $100.45 | $104.30 | $100.45 | $103.78 | 32 803 800 |
| Sep 02, 2016 | $97.97 | $99.67 | $97.97 | $99.25 | 17 482 600 |
| Sep 01, 2016 | $97.30 | $98.00 | $97.01 | $97.42 | 13 387 400 |
| Aug 31, 2016 | $96.14 | $97.20 | $96.01 | $97.19 | 28 617 000 |
| Aug 30, 2016 | $95.35 | $96.68 | $95.17 | $96.00 | 13 994 200 |
| Aug 29, 2016 | $94.60 | $95.16 | $94.21 | $94.88 | 8 818 300 |
| Aug 26, 2016 | $94.15 | $95.45 | $94.08 | $95.06 | 14 133 900 |
| Aug 25, 2016 | $93.75 | $94.69 | $93.12 | $93.94 | 13 039 900 |
| Aug 24, 2016 | $95.68 | $96.30 | $93.56 | $93.88 | 12 726 600 |
| Aug 23, 2016 | $95.59 | $96.48 | $95.41 | $95.79 | 9 646 800 |
| Aug 22, 2016 | $96.47 | $96.63 | $94.75 | $95.65 | 16 222 900 |
| Aug 19, 2016 | $96.91 | $97.24 | $96.34 | $96.86 | 14 267 100 |
| Aug 18, 2016 | $97.25 | $97.94 | $96.62 | $97.00 | 15 009 000 |
| Aug 17, 2016 | $96.17 | $97.25 | $96.05 | $97.00 | 14 980 900 |
| Aug 16, 2016 | $96.15 | $97.15 | $95.05 | $96.66 | 27 514 000 |
| Aug 15, 2016 | $98.28 | $98.86 | $96.82 | $97.17 | 33 813 400 |
| Aug 12, 2016 | $92.98 | $98.35 | $92.91 | $98.25 | 71 968 300 |
| Aug 11, 2016 | $92.14 | $92.80 | $91.26 | $91.77 | 54 169 200 |
