Alibaba Group Holding Ltd (BABA) Historical Stock Data
76.53 ↑1.13 (1.50%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BABA is up 0.12% a day on average. There have been 13 days where Alibaba Group Holding Ltd closed green and 17 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 75.26 | 76.53 | ↑$1.27 (1.69%) | 74.55 | 76.77 | 10.87M |
| 2024-07-25 | 75.37 | 75.40 | ↑$0.03 (0.04%) | 75.13 | 76.22 | 8.17M |
| 2024-07-24 | 76.15 | 75.80 | ↓$0.35 (-0.46%) | 75.72 | 77.06 | 7.92M |
| 2024-07-23 | 75.68 | 76.10 | ↑$0.42 (0.56%) | 75.44 | 76.32 | 8M |
| 2024-07-22 | 76.83 | 76.64 | ↓$0.19 (-0.25%) | 76.26 | 77.19 | 9.16M |
| 2024-07-19 | 75.66 | 75.27 | ↓$0.39 (-0.52%) | 75.18 | 76.05 | 7.55M |
| 2024-07-18 | 77.36 | 76.54 | ↓$0.82 (-1.06%) | 76.36 | 78.32 | 10.78M |
| 2024-07-17 | 77.86 | 77.04 | ↓$0.82 (-1.05%) | 76.49 | 77.95 | 10.81M |
| 2024-07-16 | 77.29 | 78.38 | ↑$1.09 (1.41%) | 76.98 | 78.58 | 12.30M |
| 2024-07-15 | 78.16 | 78.01 | ↓$0.15 (-0.19%) | 77.45 | 78.60 | 12.61M |
| 2024-07-12 | 80.30 | 79.65 | ↓$0.65 (-0.81%) | 79.43 | 81.01 | 14.85M |
| 2024-07-11 | 77.66 | 78.52 | ↑$0.86 (1.11%) | 77.42 | 78.83 | 18.88M |
| 2024-07-10 | 75.28 | 76.01 | ↑$0.73 (0.97%) | 75.25 | 76.66 | 12.22M |
| 2024-07-09 | 74.01 | 75.70 | ↑$1.69 (2.28%) | 73.97 | 76.06 | 14.48M |
| 2024-07-08 | 73.61 | 73.50 | ↓$0.11 (-0.15%) | 72.95 | 73.71 | 10.90M |
| 2024-07-05 | 74.67 | 74.52 | ↓$0.15 (-0.20%) | 73.61 | 74.72 | 14.92M |
| 2024-07-03 | 74.18 | 75.57 | ↑$1.39 (1.87%) | 74.18 | 75.81 | 11.77M |
| 2024-07-02 | 72.32 | 73.68 | ↑$1.36 (1.88%) | 71.97 | 73.78 | 13.41M |
| 2024-07-01 | 72.51 | 72.18 | ↓$0.33 (-0.46%) | 72.02 | 73.02 | 9.03M |
| 2024-06-28 | 72.37 | 72.00 | ↓$0.37 (-0.51%) | 71.80 | 72.56 | 10.33M |
| 2024-06-27 | 73.46 | 72.37 | ↓$1.09 (-1.48%) | 72.35 | 73.55 | 11.84M |
| 2024-06-26 | 73.93 | 74.17 | ↑$0.25 (0.33%) | 73.67 | 74.35 | 7M |
| 2024-06-25 | 74.50 | 73.79 | ↓$0.71 (-0.95%) | 73.61 | 74.76 | 16.98M |
| 2024-06-24 | 74.12 | 74.79 | ↑$0.67 (0.90%) | 74.12 | 75.94 | 20.11M |
| 2024-06-21 | 73.79 | 73.67 | ↓$0.12 (-0.16%) | 73.67 | 74.65 | 10.41M |
| 2024-06-20 | 74.57 | 74.35 | ↓$0.22 (-0.30%) | 74.03 | 75.25 | 9.69M |
| 2024-06-18 | 74.09 | 74.46 | ↑$0.38 (0.51%) | 73.85 | 75.10 | 10.30M |
| 2024-06-17 | 74.03 | 74.55 | ↑$0.52 (0.71%) | 73.83 | 75.08 | 13.45M |
| 2024-06-14 | 74.21 | 73.35 | ↓$0.86 (-1.16%) | 73.26 | 74.29 | 18.28M |
| 2024-06-13 | 76.50 | 75.68 | ↓$0.82 (-1.07%) | 75.49 | 76.99 | 14.02M |
Create an account or log in to view more rows.
$BABA Algorithms are playing games
$BABA nice gap
$BABA today feels different to the moon
$BABA The best investment you can make is an investment in yourself or another person
$BABA i'm out of slaps for the day
$BABA my put options are fine
$BABA Silly Bears tricks are for kids
$BABA I hate this company.
$BABA Buy the dip.
$BABA Starting a small position