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 |
| Jul 06, 2016 | $78.47 | $78.82 | $77.68 | $78.64 | 7 737 600 |
| Jul 05, 2016 | $79.04 | $79.55 | $78.37 | $78.97 | 6 845 200 |
| Jul 01, 2016 | $79.12 | $80.05 | $79.12 | $79.65 | 7 271 300 |
| Jun 30, 2016 | $78.31 | $79.76 | $78.28 | $79.53 | 12 485 300 |
| Jun 29, 2016 | $76.98 | $78.48 | $76.90 | $78.04 | 11 460 000 |
| Jun 28, 2016 | $75.50 | $76.60 | $75.50 | $76.28 | 11 266 200 |
| Jun 27, 2016 | $75.80 | $75.97 | $73.30 | $74.23 | 15 131 300 |
| Jun 24, 2016 | $76.83 | $77.50 | $75.43 | $76.29 | 18 224 800 |
| Jun 23, 2016 | $79.16 | $79.46 | $78.55 | $79.14 | 8 279 500 |
| Jun 22, 2016 | $79.04 | $79.12 | $78.21 | $78.73 | 8 170 900 |
| Jun 21, 2016 | $78.75 | $79.08 | $78.40 | $78.62 | 8 881 800 |
| Jun 20, 2016 | $77.90 | $78.79 | $77.84 | $78.15 | 9 625 600 |
| Jun 17, 2016 | $78.45 | $78.45 | $76.48 | $77.00 | 15 582 600 |
| Jun 16, 2016 | $77.84 | $78.40 | $76.20 | $78.27 | 13 517 010 |
| Jun 15, 2016 | $78.31 | $78.77 | $77.51 | $78.39 | 14 706 002 |
| Jun 14, 2016 | $76.89 | $78.45 | $76.75 | $77.77 | 22 314 650 |
| Jun 13, 2016 | $75.25 | $76.46 | $74.85 | $75.45 | 11 262 384 |
| Jun 10, 2016 | $76.43 | $77.05 | $75.76 | $75.92 | 10 382 473 |
| Jun 09, 2016 | $77.39 | $78.07 | $76.78 | $77.56 | 8 988 779 |
| Jun 08, 2016 | $78.00 | $78.53 | $77.38 | $77.64 | 11 588 230 |
| Jun 07, 2016 | $78.19 | $78.37 | $77.32 | $77.84 | 12 857 134 |
| Jun 06, 2016 | $77.11 | $78.33 | $76.70 | $78.06 | 19 135 742 |
| Jun 03, 2016 | $77.24 | $77.80 | $75.71 | $76.62 | 23 675 019 |
| Jun 02, 2016 | $76.65 | $77.75 | $76.56 | $77.30 | 44 819 214 |
| Jun 01, 2016 | $79.15 | $80.14 | $76.55 | $76.69 | 62 150 112 |
