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 |
| 31 Dec 2021 |
USD |
122.8 |
122.89 |
118.6 |
122.19 |
122.19 |
+2.96 (+2.48%)
|
432,885 |
| 30 Dec 2021 |
USD |
112.63 |
124.24 |
112.41 |
119.23 |
119.23 |
+7.61 (+6.82%)
|
163,058 |
| 29 Dec 2021 |
USD |
118 |
118.1 |
110.4 |
111.62 |
111.62 |
-6.04 (-5.13%)
|
651,272 |
| 24 Dec 2021 |
USD |
115.95 |
118.66 |
115.95 |
117.66 |
117.66 |
0.0 (0.0%)
|
4,142 |
| 23 Dec 2021 |
USD |
117.02 |
119.5565 |
115.44 |
117.66 |
117.66 |
-0.3 (-0.25%)
|
70,553 |
| 22 Dec 2021 |
USD |
122.25 |
122.98 |
115.1632 |
117.96 |
117.96 |
-3.67 (-3.02%)
|
586,834 |
| 21 Dec 2021 |
USD |
117.18 |
122.96 |
116.7 |
121.63 |
121.63 |
+6.5 (+5.65%)
|
588,792 |
| 20 Dec 2021 |
USD |
118.422 |
120 |
113.71 |
115.13 |
115.13 |
-7.05 (-5.77%)
|
163,790 |
| 17 Dec 2021 |
USD |
118.51 |
122.6452 |
117.97 |
122.18 |
122.18 |
+1.82 (+1.51%)
|
61,639 |
| 16 Dec 2021 |
USD |
122.58 |
125.64 |
118.95 |
120.36 |
120.36 |
+1.24 (+1.04%)
|
160,423 |
| 15 Dec 2021 |
USD |
122.657 |
123.58 |
117.835 |
119.12 |
119.12 |
-6.22 (-4.96%)
|
387,610 |
| 14 Dec 2021 |
USD |
122.24 |
127.66 |
119.5 |
125.34 |
125.34 |
+5.05 (+4.20%)
|
320,128 |
| 13 Dec 2021 |
USD |
123.9 |
125.06 |
119.75 |
120.29 |
120.29 |
-3.68 (-2.97%)
|
304,395 |
| 10 Dec 2021 |
USD |
123.03 |
125.11 |
122.8 |
123.97 |
123.97 |
-1.79 (-1.42%)
|
66,543 |
| 9 Dec 2021 |
USD |
125.86 |
127.45 |
123.75 |
125.76 |
125.76 |
+0.14 (+0.11%)
|
226,391 |
| 8 Dec 2021 |
USD |
123.25 |
126.94 |
121.4203 |
125.62 |
125.62 |
+0.47 (+0.38%)
|
191,871 |
| 7 Dec 2021 |
USD |
123.6 |
129.45 |
123.6 |
125.15 |
125.15 |
+5.01 (+4.17%)
|
318,257 |
| 6 Dec 2021 |
USD |
115.37 |
122.605 |
113.43 |
120.14 |
120.14 |
+5.09 (+4.42%)
|
320,832 |
| 3 Dec 2021 |
USD |
121.5508 |
121.5508 |
108.7433 |
115.05 |
115.05 |
-9.45 (-7.59%)
|
401,281 |
| 2 Dec 2021 |
USD |
126.67 |
126.67 |
119.4 |
124.5 |
124.5 |
-2.94 (-2.31%)
|
141,743 |
| 1 Dec 2021 |
USD |
127.98 |
129.79 |
124.45 |
127.44 |
127.44 |
+0.72 (+0.57%)
|
120,614 |
| 30 Nov 2021 |
USD |
129.5 |
131.31 |
126.1692 |
126.72 |
126.72 |
-5.39 (-4.08%)
|
119,186 |
| 29 Nov 2021 |
USD |
134.12 |
134.5 |
130.5801 |
132.11 |
132.11 |
+0.22 (+0.17%)
|
47,204 |
| 26 Nov 2021 |
USD |
136.52 |
136.52 |
131.18 |
131.89 |
131.89 |
-6.28 (-4.55%)
|
129,833 |
| 25 Nov 2021 |
USD |
138.17 |
138.17 |
138.17 |
138.17 |
138.17 |
+3.31 (+2.45%)
|
0 |
| 24 Nov 2021 |
USD |
133.66 |
135.45 |
131.281 |
134.86 |
134.86 |
+1.01 (+0.75%)
|
132,408 |
| 23 Nov 2021 |
USD |
136.1214 |
136.95 |
133.37 |
133.85 |
133.85 |
-2.21 (-1.62%)
|
74,144 |
| 22 Nov 2021 |
USD |
140.5241 |
140.69 |
135.218 |
136.06 |
136.06 |
-4.53 (-3.22%)
|
194,749 |
| 19 Nov 2021 |
USD |
141.54 |
144.97 |
140 |
140.59 |
140.59 |
-8.37 (-5.62%)
|
343,291 |
| 18 Nov 2021 |
USD |
161.8 |
161.8 |
142.82 |
148.96 |
148.96 |
-14.27 (-8.74%)
|
210,893 |
