Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BABA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 75.11 | 0.48 | 0.64% | 73.805 | 75.20 | 73.805 | 11,876,031 |
| Apr 24 2024 | 74.63 | 2.12 | 2.92% | 73.64 | 74.70 | 73.50 | 16,334,027 |
| Apr 23 2024 | 72.51 | 1.83 | 2.59% | 71.08 | 72.80 | 70.99 | 15,248,581 |
| Apr 22 2024 | 70.68 | 1.61 | 2.33% | 69.695 | 70.90 | 69.12 | 15,015,299 |
| Apr 19 2024 | 69.07 | 0.19 | 0.28% | 68.42 | 69.15 | 68.36 | 13,075,881 |
| Apr 18 2024 | 68.88 | 0.06 | 0.09% | 69.08 | 69.625 | 68.80 | 9,466,765 |
| Apr 17 2024 | 68.82 | -0.79 | -1.13% | 69.70 | 70.01 | 68.725 | 12,732,649 |
| Apr 16 2024 | 69.61 | -1.01 | -1.43% | 70.02 | 70.3074 | 69.29 | 18,183,619 |
| Apr 15 2024 | 70.62 | -0.67 | -0.94% | 71.73 | 72.05 | 70.17 | 16,031,997 |
| Apr 12 2024 | 71.29 | -3.56 | -4.76% | 72.94 | 72.98 | 71.29 | 18,209,034 |
| Apr 11 2024 | 74.85 | 0.26 | 0.35% | 75.21 | 75.43 | 74.37 | 14,966,308 |
| Apr 10 2024 | 74.59 | 1.60 | 2.19% | 74.445 | 75.17 | 73.74 | 20,545,271 |
| Apr 09 2024 | 72.99 | 1.28 | 1.78% | 72.37 | 73.24 | 72.31 | 14,064,911 |
| Apr 08 2024 | 71.71 | 0.05 | 0.07% | 71.96 | 72.39 | 71.56 | 10,575,223 |
| Apr 05 2024 | 71.66 | -0.29 | -0.40% | 71.70 | 72.025 | 71.41 | 12,249,875 |
| Apr 04 2024 | 71.95 | -0.49 | -0.68% | 72.98 | 73.23 | 71.90 | 11,072,302 |
| Apr 03 2024 | 72.44 | -0.44 | -0.60% | 72.42 | 72.87 | 72.11 | 11,755,912 |
| Apr 02 2024 | 72.88 | -0.49 | -0.67% | 72.62 | 73.14 | 72.51 | 17,276,106 |
| Apr 01 2024 | 73.37 | 1.01 | 1.40% | 73.24 | 73.582 | 72.81 | 14,293,277 |
| 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 |
