BABA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 72.36 | 0.77 | 1.08% | 72.08 | 72.59 | 72.055 | 14,060,911 |
Mar 27 2024 | 71.59 | 0.11 | 0.15% | 70.89 | 71.69 | 70.5825 | 13,255,454 |
Mar 26 2024 | 71.48 | 0.02 | 0.03% | 71.82 | 71.87 | 71.09 | 10,862,559 |
Mar 25 2024 | 71.46 | -0.67 | -0.93% | 71.99 | 72.49 | 71.36 | 12,389,924 |
Mar 22 2024 | 72.13 | -1.70 | -2.30% | 72.54 | 72.62 | 72.04 | 12,760,918 |
Mar 21 2024 | 73.83 | -0.35 | -0.47% | 74.32 | 74.74 | 73.77 | 11,826,049 |
Mar 20 2024 | 74.18 | 0.76 | 1.04% | 73.55 | 74.33 | 73.30 | 11,076,428 |
Mar 19 2024 | 73.42 | -0.10 | -0.14% | 73.08 | 73.735 | 72.85 | 8,154,372 |
Mar 18 2024 | 73.52 | 0.10 | 0.14% | 73.42 | 74.02 | 73.33 | 8,528,788 |
Mar 15 2024 | 73.42 | 0.02 | 0.03% | 73.575 | 74.13 | 73.39 | 10,224,937 |
Mar 14 2024 | 73.40 | -2.99 | -3.91% | 75.18 | 75.39 | 73.23 | 18,902,947 |
Mar 13 2024 | 76.39 | 0.33 | 0.43% | 75.95 | 77.45 | 75.94 | 15,294,362 |
Mar 12 2024 | 76.06 | 1.20 | 1.60% | 75.76 | 76.48 | 75.215 | 13,269,406 |
Mar 11 2024 | 74.86 | 1.31 | 1.78% | 74.58 | 76.06 | 74.55 | 13,486,106 |
Mar 08 2024 | 73.55 | 1.01 | 1.39% | 72.81 | 73.76 | 72.76 | 16,406,445 |
Mar 07 2024 | 72.54 | -1.17 | -1.59% | 72.60 | 72.7575 | 71.76 | 12,357,225 |
Mar 06 2024 | 73.71 | 1.64 | 2.28% | 74.20 | 74.72 | 73.61 | 19,766,000 |
Mar 05 2024 | 72.07 | 0.07 | 0.10% | 71.25 | 72.71 | 71.04 | 15,779,735 |
Mar 04 2024 | 72.00 | -2.62 | -3.51% | 73.73 | 73.73 | 71.70 | 19,517,677 |
Mar 01 2024 | 74.62 | 0.59 | 0.80% | 74.50 | 75.09 | 74.37 | 11,959,212 |
Feb 29 2024 | 74.03 | -0.56 | -0.75% | 74.69 | 75.04 | 73.80 | 12,532,366 |
Feb 28 2024 | 74.59 | -3.09 | -3.98% | 76.02 | 76.18 | 74.45 | 16,869,067 |
Feb 27 2024 | 77.68 | 1.17 | 1.53% | 77.50 | 78.05 | 77.25 | 14,623,201 |
Feb 26 2024 | 76.51 | 0.55 | 0.72% | 75.62 | 76.57 | 75.34 | 13,955,898 |
Feb 23 2024 | 75.96 | -0.16 | -0.21% | 76.48 | 76.935 | 75.15 | 12,287,249 |
Feb 22 2024 | 76.12 | 0.54 | 0.71% | 75.10 | 76.38 | 75.00 | 14,800,241 |
Feb 21 2024 | 75.58 | 2.44 | 3.34% | 74.48 | 76.39 | 74.07 | 23,636,979 |
Feb 20 2024 | 73.14 | -0.77 | -1.04% | 73.46 | 73.67 | 72.18 | 14,333,247 |
Feb 16 2024 | 73.91 | 0.09 | 0.12% | 74.86 | 75.37 | 73.90 | 16,376,443 |
Feb 15 2024 | 73.82 | 0.43 | 0.59% | 73.21 | 74.14 | 73.0846 | 12,006,652 |
Feb 14 2024 | 73.39 | 1.79 | 2.50% | 72.27 | 73.41 | 72.23 | 12,770,014 |
Feb 13 2024 | 71.60 | -1.54 | -2.11% | 71.96 | 73.03 | 71.42 | 13,512,061 |
Feb 12 2024 | 73.14 | 1.12 | 1.56% | 72.34 | 74.13 | 72.31 | 18,124,530 |
Feb 09 2024 | 72.02 | 1.24 | 1.75% | 70.86 | 72.085 | 70.00 | 18,965,759 |
Feb 08 2024 | 70.78 | -2.86 | -3.88% | 71.885 | 73.20 | 70.65 | 32,960,755 |
Feb 07 2024 | 73.64 | -4.59 | -5.87% | 74.53 | 76.17 | 73.15 | 53,661,939 |
Feb 06 2024 | 78.23 | 3.60 | 4.82% | 77.045 | 78.34 | 75.73 | 39,153,529 |
Feb 05 2024 | 74.63 | 2.78 | 3.87% | 72.18 | 75.15 | 71.86 | 27,623,386 |
Feb 02 2024 | 71.85 | -0.61 | -0.84% | 72.13 | 72.23 | 71.05 | 18,796,143 |
Feb 01 2024 | 72.46 | 0.29 | 0.40% | 73.155 | 73.47 | 72.12 | 14,390,988 |
Jan 31 2024 | 72.17 | -0.15 | -0.21% | 71.495 | 72.94 | 71.495 | 15,692,012 |
Jan 30 2024 | 72.32 | -1.26 | -1.71% | 72.44 | 73.065 | 72.085 | 17,052,358 |
Jan 29 2024 | 73.58 | -0.43 | -0.58% | 74.68 | 74.81 | 72.83 | 17,549,798 |
Jan 26 2024 | 74.01 | 0.16 | 0.22% | 73.12 | 74.72 | 72.92 | 19,403,939 |
Jan 25 2024 | 73.85 | -1.35 | -1.80% | 75.20 | 75.50 | 73.56 | 23,203,063 |
Jan 24 2024 | 75.20 | 1.18 | 1.59% | 75.28 | 75.62 | 74.22 | 36,395,748 |
Jan 23 2024 | 74.02 | 5.39 | 7.85% | 72.71 | 74.50 | 72.55 | 52,854,868 |
Jan 22 2024 | 68.63 | -0.79 | -1.14% | 67.28 | 68.7381 | 66.63 | 27,249,701 |
Jan 19 2024 | 69.42 | 1.37 | 2.01% | 67.27 | 69.905 | 66.92 | 34,505,770 |
Jan 18 2024 | 68.05 | -0.88 | -1.28% | 68.60 | 69.08 | 68.00 | 19,221,747 |
Jan 17 2024 | 68.93 | -0.53 | -0.76% | 67.78 | 69.00 | 67.26 | 22,654,096 |
Jan 16 2024 | 69.46 | -2.38 | -3.31% | 70.07 | 70.531 | 69.30 | 27,545,327 |
Jan 12 2024 | 71.84 | -0.54 | -0.75% | 72.59 | 73.43 | 71.81 | 16,123,199 |
Jan 11 2024 | 72.38 | 0.97 | 1.36% | 72.58 | 73.13 | 71.53 | 18,068,384 |
Jan 10 2024 | 71.41 | -0.61 | -0.85% | 71.38 | 71.775 | 71.045 | 19,487,923 |
Jan 09 2024 | 72.02 | -0.86 | -1.18% | 71.25 | 72.12 | 70.96 | 21,347,879 |
Jan 08 2024 | 72.88 | -0.13 | -0.18% | 71.24 | 73.06 | 70.92 | 21,975,476 |
Jan 05 2024 | 73.01 | -1.65 | -2.21% | 74.00 | 74.00 | 72.86 | 21,697,778 |
Jan 04 2024 | 74.66 | -1.93 | -2.52% | 75.53 | 75.725 | 74.4403 | 18,399,820 |
Jan 03 2024 | 76.59 | 1.83 | 2.45% | 74.45 | 76.69 | 74.07 | 24,401,761 |
Jan 02 2024 | 74.76 | -2.75 | -3.55% | 76.15 | 76.15 | 74.51 | 21,711,572 |