Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BABA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 84.42 | -0.28 | -0.33% | 84.74 | 85.00 | 84.04 | 7,847,961 |
| Sep 17 2024 | 84.70 | 1.10 | 1.32% | 84.82 | 85.77 | 84.63 | 10,128,623 |
| Sep 16 2024 | 83.60 | -1.09 | -1.29% | 84.035 | 84.38 | 83.26 | 11,291,028 |
| Sep 13 2024 | 84.69 | -0.80 | -0.94% | 84.40 | 84.89 | 83.82 | 8,908,410 |
| Sep 12 2024 | 85.49 | 0.68 | 0.80% | 85.03 | 85.6801 | 84.86 | 10,838,412 |
| Sep 11 2024 | 84.81 | 1.01 | 1.21% | 83.575 | 84.84 | 83.50 | 11,540,988 |
| Sep 10 2024 | 83.80 | 2.36 | 2.90% | 83.78 | 84.30 | 82.715 | 15,323,064 |
| Sep 09 2024 | 81.44 | 0.26 | 0.32% | 80.98 | 81.625 | 80.3199 | 10,404,973 |
| Sep 06 2024 | 81.18 | -1.25 | -1.52% | 82.12 | 82.62 | 81.17 | 11,676,635 |
| Sep 05 2024 | 82.43 | -0.04 | -0.05% | 82.07 | 83.01 | 82.00 | 8,452,958 |
| Sep 04 2024 | 82.47 | 0.20 | 0.24% | 82.87 | 83.40 | 82.30 | 11,143,201 |
| Sep 03 2024 | 82.27 | -1.07 | -1.28% | 81.83 | 83.02 | 81.70 | 11,670,714 |
| Aug 30 2024 | 83.34 | 2.32 | 2.86% | 84.72 | 84.75 | 82.58 | 20,252,714 |
| Aug 29 2024 | 81.02 | 1.40 | 1.76% | 81.24 | 81.465 | 80.46 | 14,134,049 |
| Aug 28 2024 | 79.62 | -1.83 | -2.25% | 81.14 | 81.2799 | 79.205 | 14,008,821 |
| Aug 27 2024 | 81.45 | -0.31 | -0.38% | 82.33 | 82.65 | 81.27 | 9,009,406 |
| Aug 26 2024 | 81.76 | -3.65 | -4.27% | 81.90 | 82.305 | 80.3703 | 29,334,529 |
| Aug 23 2024 | 85.41 | 2.45 | 2.95% | 84.90 | 85.79 | 84.36 | 17,331,446 |
| Aug 22 2024 | 82.96 | -0.57 | -0.68% | 83.50 | 83.79 | 81.83 | 9,749,986 |
| Aug 21 2024 | 83.53 | 2.49 | 3.07% | 81.83 | 83.80 | 81.71 | 14,698,197 |
| Aug 20 2024 | 81.04 | -2.87 | -3.42% | 82.46 | 82.60 | 80.775 | 17,811,487 |
| Aug 19 2024 | 83.91 | 0.73 | 0.88% | 83.97 | 84.90 | 83.49 | 14,760,272 |
| Aug 16 2024 | 83.18 | 3.64 | 4.58% | 82.06 | 84.16 | 81.98 | 25,266,427 |
| Aug 15 2024 | 79.54 | 0.07 | 0.09% | 77.90 | 81.88 | 77.74 | 32,310,493 |
| Aug 14 2024 | 79.47 | -1.63 | -2.01% | 80.52 | 80.98 | 78.07 | 18,044,994 |
| Aug 13 2024 | 81.10 | 0.19 | 0.23% | 80.97 | 81.40 | 80.68 | 9,347,703 |
| Aug 12 2024 | 80.91 | 0.92 | 1.15% | 80.66 | 81.50 | 80.23 | 12,113,978 |
| Aug 09 2024 | 79.99 | -0.32 | -0.40% | 79.97 | 80.22 | 79.195 | 7,755,564 |
| Aug 08 2024 | 80.31 | 2.48 | 3.19% | 78.85 | 80.31 | 78.75 | 13,981,911 |
| Aug 07 2024 | 77.83 | -0.07 | -0.09% | 78.93 | 78.94 | 77.46 | 9,684,186 |
| Aug 06 2024 | 77.90 | 0.92 | 1.20% | 76.51 | 78.85 | 76.51 | 12,105,150 |
| Aug 05 2024 | 76.98 | -0.47 | -0.61% | 74.02 | 77.255 | 73.87 | 16,118,274 |
| Aug 02 2024 | 77.45 | -0.53 | -0.68% | 76.79 | 77.47 | 75.765 | 10,834,132 |
| Aug 01 2024 | 77.98 | -0.87 | -1.10% | 78.83 | 79.36 | 77.84 | 8,516,851 |
| Jul 31 2024 | 78.85 | 0.85 | 1.09% | 79.21 | 80.015 | 78.34 | 12,169,284 |
| Jul 30 2024 | 78.00 | -0.62 | -0.79% | 78.22 | 78.79 | 77.70 | 8,423,401 |
| Jul 29 2024 | 78.62 | 2.09 | 2.73% | 78.57 | 79.40 | 78.205 | 17,472,368 |
| Jul 26 2024 | 76.53 | 1.13 | 1.50% | 75.29 | 76.77 | 74.55 | 10,867,986 |
| Jul 25 2024 | 75.40 | -0.40 | -0.53% | 75.36 | 76.215 | 75.13 | 8,162,249 |
| Jul 24 2024 | 75.80 | -0.30 | -0.39% | 76.25 | 77.06 | 75.72 | 7,914,919 |
| Jul 23 2024 | 76.10 | -0.54 | -0.70% | 75.70 | 76.32 | 75.44 | 7,983,930 |
| Jul 22 2024 | 76.64 | 1.37 | 1.82% | 76.83 | 77.19 | 76.26 | 9,144,668 |
| Jul 19 2024 | 75.27 | -1.27 | -1.66% | 75.66 | 76.045 | 75.18 | 7,569,198 |
| Jul 18 2024 | 76.54 | -0.50 | -0.65% | 77.36 | 78.32 | 76.3649 | 11,087,203 |
| Jul 17 2024 | 77.04 | -1.34 | -1.71% | 77.86 | 77.95 | 76.49 | 10,805,004 |
| Jul 16 2024 | 78.38 | 0.37 | 0.47% | 77.29 | 78.58 | 76.98 | 12,284,067 |
| Jul 15 2024 | 78.01 | -1.64 | -2.06% | 78.05 | 78.60 | 77.45 | 12,599,751 |
| Jul 12 2024 | 79.65 | 1.13 | 1.44% | 80.30 | 81.01 | 79.425 | 14,873,348 |
| Jul 11 2024 | 78.52 | 2.51 | 3.30% | 77.64 | 78.83 | 77.4224 | 18,877,565 |
| Jul 10 2024 | 76.01 | 0.31 | 0.41% | 75.34 | 76.655 | 75.25 | 12,219,591 |
| Jul 09 2024 | 75.70 | 2.20 | 2.99% | 74.09 | 76.06 | 73.97 | 14,462,195 |
| Jul 08 2024 | 73.50 | -1.02 | -1.37% | 73.63 | 73.71 | 72.95 | 10,910,785 |
| Jul 05 2024 | 74.52 | -1.05 | -1.39% | 74.67 | 74.715 | 73.61 | 14,941,980 |
| Jul 03 2024 | 75.57 | 1.89 | 2.57% | 74.18 | 75.805 | 74.18 | 11,798,217 |
| Jul 02 2024 | 73.68 | 1.50 | 2.08% | 72.36 | 73.7767 | 71.97 | 13,431,974 |
| Jul 01 2024 | 72.18 | -0.19 | -0.26% | 72.51 | 73.02 | 72.02 | 9,023,910 |
| Jun 28 2024 | 72.37 | 0.00 | 0.00% | 72.37 | 72.37 | 72.37 | 0 |
| Jun 27 2024 | 72.37 | -1.80 | -2.43% | 73.40 | 73.55 | 72.35 | 11,812,254 |
| Jun 26 2024 | 74.17 | 0.38 | 0.51% | 73.96 | 74.35 | 73.67 | 7,002,102 |
| Jun 25 2024 | 73.79 | -1.00 | -1.34% | 74.52 | 74.76 | 73.6101 | 16,961,405 |
| Jun 24 2024 | 74.79 | 1.12 | 1.52% | 74.08 | 75.935 | 74.08 | 20,107,066 |
| Jun 21 2024 | 73.67 | -0.68 | -0.91% | 73.81 | 74.6499 | 73.67 | 10,382,263 |
