Alibaba Group Holding Limited
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Feb 2022 |
USD |
121.06 |
124.0952 |
119.4941 |
121.96 |
121.96 |
-3.15 (-2.52%)
|
54,368 |
| 11 Feb 2022 |
USD |
125 |
126.6809 |
122.5768 |
125.11 |
125.11 |
-1.64 (-1.29%)
|
66,513 |
| 10 Feb 2022 |
USD |
123.25 |
128.275 |
123.25 |
126.75 |
126.75 |
+0.91 (+0.72%)
|
111,857 |
| 9 Feb 2022 |
USD |
124.38 |
126.77 |
121.98 |
125.84 |
125.84 |
+4.45 (+3.67%)
|
138,311 |
| 8 Feb 2022 |
USD |
118.1835 |
122.21 |
117.9 |
121.39 |
121.39 |
+6.71 (+5.85%)
|
63,409 |
| 7 Feb 2022 |
USD |
118.059 |
122.2933 |
113.62 |
114.68 |
114.68 |
-6.63 (-5.47%)
|
492,719 |
| 4 Feb 2022 |
USD |
124.5 |
124.5 |
119.7 |
121.31 |
121.31 |
-3.16 (-2.54%)
|
54,816 |
| 3 Feb 2022 |
USD |
123.82 |
125.255 |
120 |
124.47 |
124.47 |
+2.57 (+2.11%)
|
40,921 |
| 2 Feb 2022 |
USD |
128 |
128 |
121.32 |
121.9 |
121.9 |
-5.66 (-4.44%)
|
302,740 |
| 1 Feb 2022 |
USD |
125.85 |
127.95 |
123 |
127.56 |
127.56 |
+6.67 (+5.52%)
|
78,874 |
| 31 Jan 2022 |
USD |
116.42 |
124.305 |
116.39 |
120.89 |
120.89 |
+8.02 (+7.11%)
|
95,194 |
| 28 Jan 2022 |
USD |
111.5 |
119.14 |
110.0666 |
112.87 |
112.87 |
-0.87 (-0.76%)
|
165,675 |
| 27 Jan 2022 |
USD |
113.11 |
119.72 |
110.28 |
113.74 |
113.74 |
-3.21 (-2.74%)
|
92,505 |
| 26 Jan 2022 |
USD |
121.43 |
122.27 |
115.22 |
116.95 |
116.95 |
-2.19 (-1.84%)
|
76,316 |
| 25 Jan 2022 |
USD |
118.48 |
122.39 |
118.0404 |
119.14 |
119.14 |
+0.8 (+0.68%)
|
72,519 |
| 24 Jan 2022 |
USD |
112.8747 |
123.3039 |
112.8747 |
118.34 |
118.34 |
-8.18 (-6.47%)
|
141,742 |
| 21 Jan 2022 |
USD |
128.29 |
128.57 |
123.8835 |
126.52 |
126.52 |
-6.56 (-4.93%)
|
203,252 |
| 20 Jan 2022 |
USD |
134.1 |
136.6003 |
116.0685 |
133.08 |
133.08 |
+4.11 (+3.19%)
|
161,754 |
| 19 Jan 2022 |
USD |
127.61 |
130.79 |
127.271 |
128.97 |
128.97 |
-0.91 (-0.70%)
|
88,419 |
| 18 Jan 2022 |
USD |
126.43 |
132.08 |
124.8801 |
129.88 |
129.88 |
-2.2 (-1.67%)
|
213,599 |
| 17 Jan 2022 |
USD |
132.08 |
132.08 |
132.08 |
132.08 |
132.08 |
+1.5 (+1.15%)
|
0 |
| 14 Jan 2022 |
USD |
131.37 |
134.358 |
129.3716 |
130.58 |
130.58 |
-2.59 (-1.94%)
|
314,107 |
| 13 Jan 2022 |
USD |
136.85 |
137.41 |
131.4816 |
133.17 |
133.17 |
-3.53 (-2.58%)
|
536,307 |
| 12 Jan 2022 |
USD |
136.18 |
138.6 |
135.655 |
136.7 |
136.7 |
+4.32 (+3.26%)
|
690,160 |
| 11 Jan 2022 |
USD |
129.3 |
134.2 |
127.5 |
132.38 |
132.38 |
+4.81 (+3.77%)
|
556,293 |
| 10 Jan 2022 |
USD |
135 |
135 |
126.23 |
127.57 |
127.57 |
-4.17 (-3.17%)
|
149,090 |
| 7 Jan 2022 |
USD |
127.0818 |
133.8399 |
127.0818 |
131.74 |
131.74 |
+4.48 (+3.52%)
|
230,424 |
| 6 Jan 2022 |
USD |
124.4 |
128.37 |
123.4859 |
127.26 |
127.26 |
+3.25 (+2.62%)
|
146,980 |
| 5 Jan 2022 |
USD |
118.2 |
126.62 |
117.72 |
124.01 |
124.01 |
+7.4 (+6.35%)
|
153,715 |
| 4 Jan 2022 |
USD |
119.78 |
119.78 |
115.8016 |
116.61 |
116.61 |
-5.58 (-4.57%)
|
129,716 |
