NYSE:BABA
Alibaba Stock Price (Quote)
$81.33
+1.00 (+1.24%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.36 | $81.41 | Friday, 3rd May 2024 BABA stock ended at $81.33. This is 1.24% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.10% from a day low at $79.70 to a day high of $81.37. |
| 90 days | $68.36 | $81.41 | |
| 52 weeks | $66.64 | $102.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $64.33 | $65.72 | $63.10 | $64.86 | 22 877 600 |
| Feb 03, 2016 | $65.60 | $65.73 | $60.87 | $63.44 | 31 895 900 |
| Feb 02, 2016 | $67.05 | $67.74 | $64.66 | $65.09 | 19 068 300 |
| Feb 01, 2016 | $66.50 | $67.70 | $65.35 | $67.03 | 16 161 600 |
| Jan 29, 2016 | $67.98 | $68.93 | $65.40 | $67.03 | 25 526 000 |
| Jan 28, 2016 | $72.55 | $73.15 | $66.67 | $66.92 | 33 031 400 |
| Jan 27, 2016 | $69.96 | $71.42 | $68.75 | $69.54 | 18 021 400 |
| Jan 26, 2016 | $69.01 | $70.19 | $68.88 | $69.77 | 11 438 900 |
| Jan 25, 2016 | $70.80 | $70.80 | $69.02 | $69.72 | 14 750 200 |
| Jan 22, 2016 | $72.51 | $73.34 | $69.89 | $70.37 | 15 778 100 |
| Jan 21, 2016 | $68.78 | $71.65 | $67.14 | $70.72 | 16 550 000 |
| Jan 20, 2016 | $68.03 | $69.11 | $65.34 | $68.71 | 19 422 800 |
| Jan 19, 2016 | $71.94 | $72.31 | $69.81 | $70.13 | 17 344 800 |
| Jan 15, 2016 | $68.70 | $71.00 | $67.54 | $69.59 | 20 610 400 |
| Jan 14, 2016 | $70.29 | $72.72 | $68.27 | $72.25 | 17 687 100 |
| Jan 13, 2016 | $72.77 | $73.24 | $70.22 | $70.29 | 12 445 200 |
| Jan 12, 2016 | $71.45 | $72.77 | $71.00 | $72.68 | 13 430 600 |
| Jan 11, 2016 | $71.29 | $71.73 | $69.02 | $69.92 | 16 923 500 |
| Jan 08, 2016 | $74.33 | $74.66 | $70.67 | $70.80 | 20 716 200 |
| Jan 07, 2016 | $73.29 | $75.50 | $71.54 | $72.72 | 27 190 900 |
| Jan 06, 2016 | $77.12 | $78.49 | $76.97 | $77.33 | 11 533 900 |
| Jan 05, 2016 | $77.92 | $78.68 | $77.26 | $78.63 | 14 114 600 |
