Alibaba Group Holding Ltd (BABA) Historical Stock Data

76.12 ↑0.54 (0.71%)
As of February 22, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, BABA is up 0.37% a day on average. There have been 15 days where Alibaba Group Holding Ltd closed green and 15 days where BABA closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2275.1076.12↑$1.02 (1.36%)75.0076.3814.83M
2024-02-2174.4875.58↑$1.10 (1.48%)74.0776.3923.51M
2024-02-2073.4673.14↓$0.32 (-0.44%)72.1873.6714.35M
2024-02-1674.8673.91↓$0.95 (-1.27%)73.9075.3716.38M
2024-02-1573.2273.82↑$0.60 (0.82%)73.0874.1412.07M
2024-02-1472.3173.39↑$1.08 (1.49%)72.2373.4112.81M
2024-02-1371.9671.60↓$0.36 (-0.50%)71.4273.0313.53M
2024-02-1272.3173.14↑$0.83 (1.15%)72.3174.1318.14M
2024-02-0970.8072.02↑$1.22 (1.72%)70.0072.0918.99M
2024-02-0871.8970.78↓$1.11 (-1.54%)70.6573.2033.03M
2024-02-0774.5673.64↓$0.92 (-1.23%)73.1576.1753.72M
2024-02-0677.0578.23↑$1.19 (1.54%)75.7378.3439.26M
2024-02-0572.1774.63↑$2.46 (3.41%)71.8675.1527.70M
2024-02-0272.1371.85↓$0.28 (-0.39%)71.0572.2318.81M
2024-02-0173.1672.46↓$0.70 (-0.95%)72.1273.4714.41M
2024-01-3171.5072.17↑$0.67 (0.94%)71.5072.9415.72M
2024-01-3072.4672.32↓$0.14 (-0.19%)72.0973.0717.07M
2024-01-2974.6773.58↓$1.09 (-1.46%)72.8374.8117.51M
2024-01-2673.1074.01↑$0.91 (1.24%)72.9274.7219.13M
2024-01-2575.1973.85↓$1.34 (-1.78%)73.5675.5022.41M
2024-01-2475.2975.20↓$0.08 (-0.11%)74.2275.6235.88M
2024-01-2372.7674.02↑$1.27 (1.74%)72.5574.5051.57M
2024-01-2267.2868.63↑$1.35 (2.01%)66.6468.7427.20M
2024-01-1967.2069.42↑$2.22 (3.30%)66.9269.9132.54M
2024-01-1868.6068.05↓$0.55 (-0.80%)68.0069.0819.19M
2024-01-1767.7268.93↑$1.21 (1.79%)67.2669.0022.61M
2024-01-1670.1369.46↓$0.67 (-0.96%)69.3070.5324.25M
2024-01-1272.5971.84↓$0.75 (-1.03%)71.8173.4315.66M
2024-01-1172.5572.38↓$0.17 (-0.23%)71.5373.1317.05M
2024-01-1071.3871.41↑$0.03 (0.04%)71.0571.7819.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BABA get ready bears and bulls

0 Like Report
SayMyName

$BABA I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
wsb_pro

$BABA the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report