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 |
| May 31, 2016 | $81.00 | $82.03 | $80.20 | $82.00 | 65 287 670 |
| May 27, 2016 | $78.49 | $81.00 | $78.39 | $80.97 | 24 529 547 |
| May 26, 2016 | $76.99 | $78.86 | $76.80 | $78.35 | 26 916 442 |
| May 25, 2016 | $78.53 | $79.20 | $74.12 | $75.59 | 49 558 730 |
| May 24, 2016 | $79.17 | $81.31 | $79.07 | $81.12 | 16 660 698 |
| May 23, 2016 | $78.95 | $79.50 | $78.60 | $79.00 | 7 156 483 |
| May 20, 2016 | $79.07 | $79.45 | $78.35 | $78.79 | 10 982 573 |
| May 19, 2016 | $78.65 | $79.26 | $77.60 | $78.32 | 8 303 038 |
| May 18, 2016 | $78.71 | $80.00 | $78.47 | $79.03 | 9 055 306 |
| May 17, 2016 | $79.83 | $80.20 | $79.31 | $79.35 | 10 958 934 |
| May 16, 2016 | $77.86 | $79.93 | $77.59 | $79.29 | 11 629 884 |
| May 13, 2016 | $78.82 | $79.16 | $76.97 | $77.16 | 10 045 937 |
| May 12, 2016 | $80.01 | $80.45 | $78.32 | $79.16 | 8 771 379 |
| May 11, 2016 | $79.43 | $80.49 | $79.41 | $79.80 | 11 059 294 |
| May 10, 2016 | $79.79 | $79.98 | $79.15 | $79.72 | 9 295 576 |
| May 09, 2016 | $78.94 | $79.98 | $78.89 | $79.41 | 11 774 316 |
| May 06, 2016 | $78.35 | $79.72 | $78.25 | $79.20 | 12 770 384 |
| May 05, 2016 | $79.52 | $79.94 | $78.10 | $78.83 | 27 890 967 |
| May 04, 2016 | $75.64 | $75.91 | $75.01 | $75.82 | 14 260 511 |
| May 03, 2016 | $75.96 | $76.27 | $75.43 | $75.91 | 7 985 643 |
| May 02, 2016 | $76.89 | $77.00 | $75.94 | $76.61 | 7 701 672 |
| Apr 29, 2016 | $76.81 | $77.28 | $75.66 | $76.94 | 9 986 135 |
| Apr 28, 2016 | $77.65 | $77.90 | $76.09 | $76.40 | 9 903 445 |
| Apr 27, 2016 | $78.30 | $78.62 | $76.57 | $77.65 | 11 441 320 |
| Apr 26, 2016 | $78.85 | $79.56 | $77.80 | $78.61 | 9 561 307 |
