Alibaba Group Holding Ltd (BABA) Historical Stock Data
80.53 ↓3.16 (-3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BABA is down -0.04% a day on average. There have been 16 days where Alibaba Group Holding Ltd closed green and 14 days where BABA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 82.25 | 80.53 | ↓$1.72 (-2.09%) | 80.40 | 82.25 | 15.39M |
| 2025-01-08 | 83.09 | 83.69 | ↑$0.60 (0.72%) | 82.72 | 83.79 | 9.66M |
| 2025-01-07 | 84.31 | 84.48 | ↑$0.17 (0.21%) | 83.78 | 85.11 | 11.13M |
| 2025-01-06 | 86.55 | 85.52 | ↓$1.03 (-1.19%) | 85.08 | 87.36 | 18.07M |
| 2025-01-03 | 85.10 | 85.54 | ↑$0.44 (0.52%) | 84.76 | 85.55 | 7.68M |
| 2025-01-02 | 84.39 | 84.95 | ↑$0.56 (0.66%) | 84.20 | 85.43 | 10.62M |
| 2024-12-31 | 84.42 | 84.79 | ↑$0.37 (0.44%) | 84.42 | 85.35 | 7.41M |
| 2024-12-30 | 84.17 | 84.13 | ↓$0.04 (-0.05%) | 83.53 | 84.95 | 10.73M |
| 2024-12-27 | 84.89 | 85.06 | ↑$0.17 (0.20%) | 84.29 | 85.27 | 8.63M |
| 2024-12-26 | 85.72 | 86.08 | ↑$0.36 (0.42%) | 85.56 | 87.27 | 12.01M |
| 2024-12-24 | 85.70 | 85.52 | ↓$0.18 (-0.21%) | 85.00 | 85.89 | 5.24M |
| 2024-12-23 | 82.85 | 85.14 | ↑$2.29 (2.76%) | 82.77 | 85.31 | 20.05M |
| 2024-12-20 | 82.21 | 82.28 | ↑$0.07 (0.09%) | 81.70 | 83.00 | 21.25M |
| 2024-12-19 | 85.00 | 84.31 | ↓$0.69 (-0.81%) | 84.24 | 85.39 | 13.79M |
| 2024-12-18 | 86.39 | 85.00 | ↓$1.39 (-1.61%) | 84.83 | 87.22 | 11.29M |
| 2024-12-17 | 85.50 | 87.15 | ↑$1.65 (1.93%) | 85.40 | 87.60 | 13.28M |
| 2024-12-16 | 85.96 | 86.06 | ↑$0.10 (0.12%) | 85.87 | 86.92 | 13.19M |
| 2024-12-13 | 88.19 | 87.82 | ↓$0.37 (-0.42%) | 87.24 | 88.39 | 11.61M |
| 2024-12-12 | 89.04 | 89.23 | ↑$0.20 (0.22%) | 88.49 | 90.00 | 9.95M |
| 2024-12-11 | 88.90 | 88.98 | ↑$0.09 (0.10%) | 88.00 | 89.17 | 9.79M |
| 2024-12-10 | 89.79 | 89.83 | ↑$0.05 (0.05%) | 89.50 | 90.56 | 13.85M |
| 2024-12-09 | 92.01 | 92.32 | ↑$0.31 (0.34%) | 91.83 | 94.12 | 32.75M |
| 2024-12-06 | 86.01 | 85.93 | ↓$0.08 (-0.09%) | 85.90 | 86.69 | 11.75M |
| 2024-12-05 | 84.80 | 84.15 | ↓$0.64 (-0.76%) | 83.93 | 85.10 | 12.97M |
| 2024-12-04 | 85.95 | 84.93 | ↓$1.02 (-1.19%) | 84.27 | 85.99 | 13.60M |
| 2024-12-03 | 86.01 | 85.68 | ↓$0.32 (-0.38%) | 85.38 | 86.64 | 13.64M |
| 2024-12-02 | 86.94 | 85.95 | ↓$0.99 (-1.14%) | 85.27 | 87.00 | 16.53M |
| 2024-11-29 | 86.42 | 87.37 | ↑$0.95 (1.10%) | 85.97 | 87.49 | 7.55M |
| 2024-11-27 | 86.97 | 86.59 | ↓$0.38 (-0.44%) | 86.47 | 87.54 | 13.59M |
| 2024-11-26 | 85.82 | 85.18 | ↓$0.63 (-0.74%) | 84.86 | 86.08 | 10.24M |
Create an account or log in to view more rows.
$BABA green shoots
$BABA Nope
$BABA Bullish !!! Can’t wait for Monday!!
$BABA get ready bears and bulls
$BABA in it to win it
$BABA the price is wrong
$BABA time to make a big run Monday morning. Let's get it! ????????????????????????????
$BABA keep inchin
$BABA going down
$BABA gonna come down hard today