Alibaba Group Holding Limited (BABA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 76.53 | 1.13 | 1.50 | 75.29 | 76.77 | 74.55 | 10867986 |
| 1721947200 | 75.4 | -0.4 | -0.53 | 75.36 | 76.215 | 75.13 | 8162249 |
| 1721860800 | 75.8 | -0.3 | -0.39 | 76.25 | 77.06 | 75.72 | 7914919 |
| 1721774400 | 76.1 | -0.54 | -0.70 | 75.7 | 76.32 | 75.44 | 7983930 |
| 1721688000 | 76.64 | 1.37 | 1.82 | 76.83 | 77.19 | 76.26 | 9144668 |
| 1721428800 | 75.27 | -1.27 | -1.66 | 75.66 | 76.045 | 75.18 | 7569198 |
| 1721342400 | 76.54 | -0.5 | -0.65 | 77.36 | 78.32 | 76.3649 | 11087203 |
| 1721256000 | 77.04 | -1.34 | -1.71 | 77.86 | 77.95 | 76.49 | 10805004 |
| 1721169600 | 78.38 | 0.37 | 0.47 | 77.29 | 78.58 | 76.98 | 12284067 |
| 1721083200 | 78.01 | -1.64 | -2.06 | 78.05 | 78.6 | 77.45 | 12599751 |
| 1720824000 | 79.65 | 1.13 | 1.44 | 80.3 | 81.01 | 79.425 | 14873348 |
| 1720737600 | 78.52 | 2.51 | 3.30 | 77.64 | 78.83 | 77.4224 | 18877565 |
| 1720651200 | 76.01 | 0.31 | 0.41 | 75.34 | 76.655 | 75.25 | 12219591 |
| 1720564800 | 75.7 | 2.2 | 2.99 | 74.09 | 76.06 | 73.97 | 14462195 |
| 1720478400 | 73.5 | -1.02 | -1.37 | 73.63 | 73.71 | 72.95 | 10910785 |
| 1720219200 | 74.52 | -1.05 | -1.39 | 74.67 | 74.715 | 73.61 | 14941980 |
| 1720040640 | 75.57 | 1.89 | 2.57 | 74.18 | 75.805 | 74.18 | 11798217 |
| 1719960000 | 73.68 | 1.5 | 2.08 | 72.36 | 73.7767 | 71.97 | 13431974 |
| 1719873600 | 72.18 | -0.19 | -0.26 | 72.51 | 73.02 | 72.02 | 9023910 |
| 1719614400 | 72.37 | 0 | 0.00 | 72.37 | 72.37 | 72.37 | 0 |
| 1719528000 | 72.37 | -1.8 | -2.43 | 73.4 | 73.55 | 72.35 | 11812254 |
| 1719441600 | 74.17 | 0.38 | 0.51 | 73.96 | 74.35 | 73.67 | 7002102 |
| 1719355200 | 73.79 | -1 | -1.34 | 74.52 | 74.76 | 73.6101 | 16961405 |
| 1719268800 | 74.79 | 1.12 | 1.52 | 74.08 | 75.935 | 74.08 | 20107066 |
| 1719009600 | 73.67 | -0.68 | -0.91 | 73.81 | 74.6499 | 73.67 | 10382263 |
| 1718923200 | 74.35 | -0.11 | -0.15 | 74.57 | 75.2493 | 74.03 | 9686253 |
| 1718750400 | 74.46 | -0.09 | -0.12 | 74.085 | 75.1 | 73.85 | 10326289 |
| 1718664000 | 74.55 | 1.2 | 1.64 | 74.025 | 75.08 | 73.83 | 13501565 |
| 1718404800 | 73.35 | -2.33 | -3.08 | 74.21 | 74.29 | 73.26 | 18636583 |
| 1718318400 | 75.68 | -2.36 | -3.02 | 76.51 | 76.99 | 75.49 | 14076194 |
| 1718232000 | 78.04 | 0.14 | 0.18 | 78.71 | 78.79 | 77.64 | 12044709 |
| 1718145600 | 77.9 | -1.4 | -1.77 | 78.98 | 79.08 | 77.67 | 11096800 |
| 1718059200 | 79.3 | 0.89 | 1.14 | 78.6 | 79.74 | 78.24 | 9507427 |
| 1717800000 | 78.41 | -1.6 | -2.00 | 78.95 | 79.32 | 78.135 | 12200008 |
| 1717713600 | 80.01 | 0.18 | 0.23 | 79.42 | 80.055 | 78.76 | 12397244 |
| 1717627200 | 79.83 | 1.38 | 1.76 | 78.98 | 79.935 | 78.86 | 13763828 |
| 1717540800 | 78.45 | 0.55 | 0.71 | 78.18 | 78.857 | 77.775 | 10785347 |
| 1717454400 | 77.9 | -0.44 | -0.56 | 79 | 79.32 | 77.22 | 14440364 |
| 1717195200 | 78.34 | -1.29 | -1.62 | 77.96 | 78.4999 | 77.17 | 20112355 |
| 1717108800 | 79.63 | 0.57 | 0.72 | 78.82 | 80.2 | 78.7 | 13945337 |
| 1717022400 | 79.06 | -1.52 | -1.89 | 78.76 | 79.36 | 78.23 | 18510515 |
| 1716936000 | 80.58 | -0.68 | -0.84 | 80.73 | 81.72 | 80.04 | 15279577 |
| 1716590400 | 81.26 | 0.46 | 0.57 | 80.44 | 82.56 | 79.73 | 42341433 |
| 1716504000 | 80.8 | -1.88 | -2.27 | 81.43 | 82.94 | 80.05 | 23888555 |
| 1716417600 | 82.68 | -3.45 | -4.01 | 84.7 | 85.13 | 82.68 | 19675701 |
| 1716331200 | 86.13 | -2.15 | -2.44 | 86.51 | 87.17 | 85.32 | 16495098 |
| 1716244800 | 88.28 | -0.26 | -0.29 | 87.47 | 89.24 | 86.95 | 16715826 |
| 1715985600 | 88.54 | 1.84 | 2.12 | 87.68 | 90.46 | 86.83 | 35123812 |
| 1715899200 | 86.7 | 5.71 | 7.05 | 81.98 | 87.49 | 81.646 | 47191209 |
| 1715812800 | 80.99 | 1.48 | 1.86 | 80.39 | 81.13 | 79.78 | 17764658 |
| 1715726400 | 79.51 | -5.09 | -6.02 | 79.65 | 80.51 | 77.72 | 44615981 |
| 1715640000 | 84.6 | 4.56 | 5.70 | 82.71 | 85 | 82.6 | 31846775 |
| 1715380800 | 80.04 | 0.58 | 0.73 | 80.04 | 80.52 | 79.77 | 10816487 |
| 1715294400 | 79.46 | 1 | 1.27 | 79.5 | 79.92 | 78.71 | 9598731 |
| 1715208000 | 78.46 | -0.91 | -1.15 | 77.91 | 78.99 | 77.81 | 11308020 |
| 1715121600 | 79.37 | -2.18 | -2.67 | 79.85 | 79.93 | 78.815 | 14558816 |
| 1715035200 | 81.55 | 0.22 | 0.27 | 81.755 | 82.22 | 80.5 | 11805716 |
| 1714776000 | 81.33 | 1 | 1.24 | 81.27 | 81.37 | 79.7 | 19390396 |
| 1714689600 | 80.33 | 4.82 | 6.38 | 77.57 | 81.415 | 77.16 | 36594132 |
| 1714603200 | 75.51 | 0.66 | 0.88 | 74.98 | 76.25 | 74.87 | 10552448 |
| 1714516800 | 74.85 | -1.56 | -2.04 | 75.79 | 76.29 | 74.48 | 12844048 |
| 1714430400 | 76.41 | 0.86 | 1.14 | 75.64 | 76.53 | 75.22 | 13186618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
