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 |
| Aug 10, 2016 | $86.01 | $87.73 | $86.01 | $87.33 | 28 195 900 |
| Aug 09, 2016 | $85.05 | $85.63 | $84.80 | $85.24 | 15 349 200 |
| Aug 08, 2016 | $84.99 | $85.02 | $84.30 | $85.00 | 11 528 200 |
| Aug 05, 2016 | $85.01 | $85.08 | $84.44 | $84.59 | 9 401 700 |
| Aug 04, 2016 | $83.75 | $84.98 | $83.69 | $84.75 | 10 731 600 |
| Aug 03, 2016 | $83.30 | $83.84 | $83.17 | $83.67 | 5 365 800 |
| Aug 02, 2016 | $84.34 | $84.34 | $82.91 | $83.80 | 7 691 600 |
| Aug 01, 2016 | $82.79 | $84.80 | $82.59 | $84.34 | 13 401 200 |
| Jul 29, 2016 | $83.37 | $83.42 | $81.95 | $82.48 | 8 709 300 |
| Jul 28, 2016 | $83.46 | $83.49 | $82.12 | $83.12 | 7 476 500 |
| Jul 27, 2016 | $83.60 | $83.64 | $83.00 | $83.10 | 11 629 000 |
| Jul 26, 2016 | $82.86 | $83.63 | $82.63 | $83.59 | 7 714 700 |
| Jul 25, 2016 | $84.47 | $84.79 | $82.61 | $83.19 | 13 185 900 |
| Jul 22, 2016 | $84.00 | $84.50 | $83.81 | $84.49 | 5 988 400 |
| Jul 21, 2016 | $84.71 | $85.00 | $83.66 | $84.18 | 10 163 500 |
| Jul 20, 2016 | $83.27 | $84.70 | $83.23 | $84.42 | 13 991 000 |
| Jul 19, 2016 | $82.48 | $83.69 | $82.05 | $82.77 | 9 799 400 |
| Jul 18, 2016 | $80.60 | $82.79 | $80.60 | $82.65 | 12 113 600 |
| Jul 15, 2016 | $81.78 | $82.49 | $80.97 | $81.25 | 8 919 900 |
| Jul 14, 2016 | $81.18 | $82.24 | $80.86 | $81.74 | 9 361 500 |
| Jul 13, 2016 | $81.83 | $81.88 | $80.37 | $80.57 | 10 739 200 |
| Jul 12, 2016 | $81.79 | $82.88 | $81.51 | $81.74 | 15 294 100 |
| Jul 11, 2016 | $79.33 | $81.90 | $79.24 | $81.46 | 17 417 500 |
| Jul 08, 2016 | $78.44 | $79.35 | $77.80 | $78.99 | 14 029 100 |
| Jul 07, 2016 | $79.00 | $79.49 | $78.71 | $79.35 | 6 819 200 |
