Alibaba Group Holding Limited (BABA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.74 | 12.386114635 | 86.71 | 103.665 | 86.48 | 39373136 | 96.41084577 | DR |
| 4 | 12.64 | 14.9039028416 | 84.81 | 103.665 | 80.06 | 20197046 | 91.02374401 | DR |
| 12 | 1.34 | 1.39423577151 | 96.11 | 103.665 | 80.06 | 16366718 | 88.8638178 | DR |
| 26 | 18.24 | 23.0273955309 | 79.21 | 117.82 | 73.87 | 17625815 | 93.34550173 | DR |
| 52 | 25.955 | 36.3032379887 | 71.495 | 117.82 | 68.36 | 16649969 | 85.30369175 | DR |
| 156 | -20.68 | -17.5061373064 | 118.13 | 129.4 | 58.01 | 20990621 | 90.29374131 | DR |
| 260 | -109.07 | -52.8132868487 | 206.52 | 319.32 | 58.01 | 20527361 | 136.30261711 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 98.84 | -3.9 | -3.80 | 102 | 102.5 | 98 | 36415319 |
| 1738280400 | 102.74 | 6.02 | 6.22 | 97.4 | 103.665 | 97.16 | 45870742 |
| 1738194000 | 96.72 | 0.69 | 0.72 | 99.39 | 101.28 | 96.45 | 75325584 |
| 1738107600 | 96.03 | 6.04 | 6.71 | 90.94 | 96.43 | 89.9 | 31091402 |
| 1738021200 | 89.99 | 0.85 | 0.95 | 90.45 | 91.43 | 89.22 | 26003929 |
| 1737762000 | 89.14 | 2.74 | 3.17 | 86.71 | 89.19 | 86.48 | 18555871 |
| 1737675600 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1737589200 | 86.4 | 1.02 | 1.19 | 84.99 | 86.54 | 84.5 | 9347327 |
| 1737502800 | 85.38 | 0.26 | 0.31 | 86.83 | 86.895 | 84.92 | 16130505 |
| 1737157200 | 85.12 | 2.69 | 3.26 | 83.12 | 85.59 | 83.03 | 21109433 |
| 1737070800 | 82.43 | -0.01 | -0.01 | 82.02 | 82.59 | 81.82 | 7555348 |
| 1736984400 | 82.44 | 0.76 | 0.93 | 82.55 | 82.79 | 82.15 | 11668992 |
| 1736898000 | 81.68 | 1.14 | 1.42 | 82.39 | 82.65 | 81.49 | 8763170 |
| 1736811600 | 80.54 | 0.01 | 0.01 | 80.15 | 81.08 | 80.06 | 10711294 |
| 1736552400 | 80.53 | -3.16 | -3.78 | 82.18 | 82.25 | 80.4 | 15370082 |
| 1736379600 | 83.69 | -0.79 | -0.94 | 83.2 | 83.79 | 82.72 | 9649046 |
| 1736293200 | 84.48 | -1.04 | -1.22 | 84.34 | 85.11 | 83.78 | 11123060 |
| 1736206800 | 85.52 | -0.02 | -0.02 | 86.66 | 87.3601 | 85.08 | 18053544 |
| 1735947600 | 85.54 | 0.59 | 0.69 | 85.1 | 85.55 | 84.76 | 7673387 |
| 1735861200 | 84.95 | 0.16 | 0.19 | 84.39 | 85.43 | 84.2 | 10610077 |
| 1735688400 | 84.79 | 0.66 | 0.78 | 84.42 | 85.3499 | 84.42 | 7408391 |
| 1735602000 | 84.13 | -0.93 | -1.09 | 84.16 | 84.95 | 83.53 | 10720271 |
| 1735342800 | 85.06 | -1.02 | -1.18 | 84.86 | 85.27 | 84.2901 | 8627063 |
| 1735256400 | 86.08 | 0.56 | 0.65 | 85.6 | 87.27 | 85.56 | 12009475 |
| 1735077840 | 85.52 | 0.38 | 0.45 | 85.43 | 85.89 | 85 | 5235414 |
| 1734997200 | 85.14 | 2.86 | 3.48 | 82.85 | 85.31 | 82.77 | 20040743 |
| 1734738000 | 82.28 | -2.03 | -2.41 | 82.33 | 83 | 81.7 | 21311944 |
| 1734651600 | 84.31 | -0.69 | -0.81 | 85 | 85.39 | 84.24 | 13418699 |
| 1734565200 | 85 | -2.15 | -2.47 | 86.45 | 87.22 | 84.8279 | 11770675 |
| 1734478800 | 87.15 | 1.09 | 1.27 | 85.5 | 87.6 | 85.4 | 13276195 |
| 1734392400 | 86.06 | -1.76 | -2.00 | 86 | 86.9189 | 85.87 | 13180689 |
| 1734133200 | 87.82 | -1.41 | -1.58 | 88.21 | 88.39 | 87.24 | 11596749 |
| 1734046800 | 89.23 | 0.25 | 0.28 | 89.07 | 90 | 88.49 | 9937211 |
| 1733960400 | 88.98 | -0.85 | -0.95 | 88.9 | 89.165 | 88 | 9718371 |
| 1733874000 | 89.83 | -2.49 | -2.70 | 89.75 | 90.56 | 89.495 | 13855040 |
| 1733787600 | 92.32 | 6.39 | 7.44 | 92 | 94.12 | 91.83 | 32710094 |
| 1733528400 | 85.93 | 1.78 | 2.12 | 86.01 | 86.69 | 85.9 | 11738514 |
| 1733442000 | 84.15 | -0.78 | -0.92 | 84.74 | 85.1 | 83.925 | 12960922 |
| 1733355600 | 84.93 | -0.75 | -0.88 | 85.95 | 85.99 | 84.27 | 13596101 |
| 1733269200 | 85.68 | -0.27 | -0.31 | 86 | 86.64 | 85.38 | 13608531 |
| 1733182800 | 85.95 | -1.42 | -1.63 | 86.98 | 87 | 85.27 | 16518654 |
| 1732917840 | 87.37 | 0.78 | 0.90 | 86.5 | 87.49 | 85.97 | 7553510 |
| 1732750800 | 86.59 | 1.41 | 1.66 | 87.07 | 87.54 | 86.47 | 13595659 |
| 1732664400 | 85.18 | -0.4 | -0.47 | 85.79 | 86.08 | 84.86 | 10228745 |
| 1732578000 | 85.58 | 2.45 | 2.95 | 84.25 | 85.875 | 83.75 | 14985690 |
| 1732318800 | 83.13 | -2.45 | -2.86 | 83.69 | 83.69 | 82.635 | 24963204 |
| 1732232400 | 85.58 | -1.19 | -1.37 | 86.85 | 87.0395 | 85.445 | 15836538 |
| 1732146000 | 86.77 | -0.34 | -0.39 | 86.92 | 87.54 | 86.5 | 12962781 |
| 1732059600 | 87.11 | -2.24 | -2.51 | 87.27 | 87.94 | 86.8184 | 19420421 |
| 1731973200 | 89.35 | 0.76 | 0.86 | 88.88 | 89.5 | 87.85 | 13484702 |
| 1731714000 | 88.59 | -1.99 | -2.20 | 90.29 | 90.7 | 87.23 | 30992250 |
| 1731627600 | 90.58 | -1.42 | -1.54 | 90.91 | 91.555 | 90.01 | 16877295 |
| 1731541200 | 92 | 0.22 | 0.24 | 92.55 | 92.87 | 91.28 | 12858154 |
| 1731454800 | 91.78 | -3.64 | -3.81 | 92.55 | 93.33 | 91.03 | 21613208 |
| 1731368400 | 95.42 | 1.23 | 1.31 | 96.16 | 96.8 | 95.045 | 12531789 |
| 1731109200 | 94.19 | -5.95 | -5.94 | 96.11 | 96.38 | 93.69 | 24851375 |
| 1731022800 | 100.14 | 3.41 | 3.53 | 99.26 | 101.1 | 99.18 | 16234788 |
| 1730936400 | 96.73 | -2.48 | -2.50 | 95.7 | 97.32 | 94.76 | 17883369 |
| 1730850000 | 99.21 | 0.81 | 0.82 | 99.92 | 101.09 | 98.955 | 10733925 |
| 1730763600 | 98.4 | 0.82 | 0.84 | 98.81 | 99.88 | 98.36 | 8672214 |
| 1730500800 | 97.58 | -0.4 | -0.41 | 98.24 | 98.2999 | 97.42 | 8528410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
