Alibaba Group Holdings Ltd ADR (BABA) Historical Stock Data

116.00 ↑2.32 (2.04%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, BABA is up 0.06% a day on average. There have been 15 days where Alibaba Group Holdings Ltd ADR closed green and 15 days where BABA closed red.

DateOpenCloseChangeLowHighVolume
2022-07-01113.63116.00↑$2.37 (2.09%)112.92116.6316.65M
2022-06-30113.77113.68↓$0.09 (-0.08%)111.38114.6013.20M
2022-06-29115.81116.03↑$0.22 (0.19%)113.71117.0913.58M
2022-06-28118.98116.76↓$2.22 (-1.87%)116.51120.9318.43M
2022-06-27119.97118.73↓$1.24 (-1.03%)117.88121.3820.92M
2022-06-24115.30117.62↑$2.32 (2.01%)114.30118.0926.92M
2022-06-23109.96112.11↑$2.15 (1.96%)108.08113.0933.17M
2022-06-22104.23105.15↑$0.92 (0.88%)103.08107.1024.22M
2022-06-21105.96106.39↑$0.43 (0.41%)103.89107.0633.90M
2022-06-17112.54102.24↓$10.30 (-9.15%)101.33112.7571.57M
2022-06-16102.79101.45↓$1.34 (-1.30%)100.51104.8822.31M
2022-06-15106.81108.03↑$1.22 (1.14%)104.38108.6323.91M
2022-06-14101.99105.23↑$3.24 (3.18%)100.85106.0828.49M
2022-06-13103.6198.52↓$5.09 (-4.91%)97.58104.5336.32M
2022-06-10113.66109.84↓$3.82 (-3.36%)108.24114.8042.99M
2022-06-09115.00109.90↓$5.10 (-4.43%)109.44118.2168.46M
2022-06-08108.26119.62↑$11.36 (10.49%)107.81121.0691.56M
2022-06-0799.99104.32↑$4.33 (4.33%)99.42104.4635.91M
2022-06-0699.6499.01↓$0.63 (-0.63%)97.92102.4236.80M
2022-06-0395.1593.21↓$1.94 (-2.04%)93.0296.0014.01M
2022-06-0293.6797.50↑$3.83 (4.09%)93.4097.6321.16M
2022-06-0195.9093.38↓$2.52 (-2.63%)91.8996.9323.44M
2022-05-3198.3396.05↓$2.28 (-2.32%)95.4599.3233.69M
2022-05-2792.2193.41↑$1.20 (1.30%)90.3894.5026.66M
2022-05-2687.3094.48↑$7.18 (8.22%)86.8295.0950.71M
2022-05-2583.7282.31↓$1.41 (-1.68%)81.0784.0722.78M
2022-05-2484.9982.47↓$2.52 (-2.97%)81.5485.1215.05M
2022-05-2387.0687.23↑$0.17 (0.20%)84.7687.4113.65M
2022-05-2088.7086.79↓$1.91 (-2.15%)84.7390.1720.26M
2022-05-1986.1887.69↑$1.51 (1.75%)85.7490.0720.71M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.