Alibaba Group Holding Ltd (BABA) Historical Stock Data
75.55 ↑0.44 (0.59%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BABA is up 0.01% a day on average. There have been 15 days where Alibaba Group Holding Ltd closed green and 15 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 76.19 | 75.55 | ↓$0.64 (-0.83%) | 75.06 | 76.93 | 14.20M |
| 2024-04-25 | 73.81 | 75.11 | ↑$1.30 (1.77%) | 73.81 | 75.20 | 11.91M |
| 2024-04-24 | 73.74 | 74.63 | ↑$0.89 (1.21%) | 73.50 | 74.70 | 16.36M |
| 2024-04-23 | 71.08 | 72.51 | ↑$1.43 (2.01%) | 70.99 | 72.80 | 15.26M |
| 2024-04-22 | 69.70 | 70.68 | ↑$0.99 (1.41%) | 69.12 | 70.90 | 15M |
| 2024-04-19 | 68.42 | 69.07 | ↑$0.65 (0.95%) | 68.36 | 69.15 | 13.08M |
| 2024-04-18 | 69.09 | 68.88 | ↓$0.21 (-0.30%) | 68.80 | 69.63 | 9.47M |
| 2024-04-17 | 69.71 | 68.82 | ↓$0.89 (-1.28%) | 68.73 | 70.01 | 12.75M |
| 2024-04-16 | 70.02 | 69.61 | ↓$0.41 (-0.59%) | 69.29 | 70.31 | 17.45M |
| 2024-04-15 | 71.73 | 70.62 | ↓$1.11 (-1.55%) | 70.17 | 72.05 | 15.90M |
| 2024-04-12 | 72.94 | 71.29 | ↓$1.65 (-2.26%) | 71.29 | 72.98 | 18.22M |
| 2024-04-11 | 75.22 | 74.85 | ↓$0.37 (-0.49%) | 74.37 | 75.43 | 14.98M |
| 2024-04-10 | 74.45 | 74.59 | ↑$0.15 (0.19%) | 73.74 | 75.17 | 20.56M |
| 2024-04-09 | 72.37 | 72.99 | ↑$0.62 (0.86%) | 72.31 | 73.24 | 14.07M |
| 2024-04-08 | 71.96 | 71.71 | ↓$0.25 (-0.35%) | 71.56 | 72.39 | 10.55M |
| 2024-04-05 | 71.68 | 71.66 | ↓$0.02 (-0.03%) | 71.41 | 72.03 | 12.26M |
| 2024-04-04 | 72.98 | 71.95 | ↓$1.03 (-1.41%) | 71.90 | 73.23 | 11.08M |
| 2024-04-03 | 72.42 | 72.44 | ↑$0.02 (0.03%) | 72.11 | 72.87 | 11.77M |
| 2024-04-02 | 72.57 | 72.88 | ↑$0.31 (0.43%) | 72.51 | 73.14 | 17.28M |
| 2024-04-01 | 73.24 | 73.37 | ↑$0.13 (0.18%) | 72.81 | 73.58 | 14.30M |
| 2024-03-28 | 72.08 | 72.36 | ↑$0.28 (0.39%) | 72.06 | 72.59 | 14.07M |
| 2024-03-27 | 70.89 | 71.59 | ↑$0.70 (0.99%) | 70.58 | 71.69 | 13.27M |
| 2024-03-26 | 71.84 | 71.48 | ↓$0.36 (-0.50%) | 71.09 | 71.87 | 10.87M |
| 2024-03-25 | 71.94 | 71.46 | ↓$0.48 (-0.67%) | 71.36 | 72.49 | 12.41M |
| 2024-03-22 | 72.48 | 72.13 | ↓$0.35 (-0.48%) | 72.04 | 72.62 | 12.77M |
| 2024-03-21 | 74.30 | 73.83 | ↓$0.47 (-0.63%) | 73.77 | 74.74 | 11.86M |
| 2024-03-20 | 73.55 | 74.18 | ↑$0.63 (0.86%) | 73.30 | 74.33 | 11.10M |
| 2024-03-19 | 73.08 | 73.42 | ↑$0.34 (0.47%) | 72.85 | 73.74 | 8.16M |
| 2024-03-18 | 73.42 | 73.52 | ↑$0.10 (0.14%) | 73.33 | 74.02 | 8.54M |
| 2024-03-15 | 73.58 | 73.42 | ↓$0.16 (-0.21%) | 73.39 | 74.13 | 10.23M |
Create an account or log in to view more rows.
$BABA buy and hodl friends. we may be early
but we are not wrong. very soon.
$BABA Overpower the algos!
$BABA might see a whole 1% green
$BABA buy the dip…smfh
$BABA added
$BABA who else excited??
$BABA take Friday energy into Monday
$BABA I love this stonk!
$BABA always with good potential for a long term Hodl
$BABA buy