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 |
| 17 Nov 2021 |
USD |
168.43 |
168.43 |
161.1392 |
163.23 |
163.23 |
-5.46 (-3.24%)
|
88,066 |
| 16 Nov 2021 |
USD |
168.6497 |
169.8907 |
166.8 |
168.69 |
168.69 |
+1.43 (+0.85%)
|
86,065 |
| 15 Nov 2021 |
USD |
166.15 |
168.35 |
165.15 |
167.26 |
167.26 |
+0.92 (+0.55%)
|
65,057 |
| 12 Nov 2021 |
USD |
165.1435 |
166.66 |
163.465 |
166.34 |
166.34 |
-1.81 (-1.08%)
|
73,119 |
| 11 Nov 2021 |
USD |
163.983 |
169.63 |
163.983 |
168.15 |
168.15 |
+2.85 (+1.72%)
|
97,268 |
| 10 Nov 2021 |
USD |
160.4583 |
166.46 |
160.4583 |
165.3 |
165.3 |
+3.14 (+1.94%)
|
105,131 |
| 9 Nov 2021 |
USD |
160.26 |
164.21 |
159.628 |
162.16 |
162.16 |
+1.89 (+1.18%)
|
102,573 |
| 8 Nov 2021 |
USD |
161 |
162.1 |
159.49 |
160.27 |
160.27 |
+0.36 (+0.23%)
|
165,899 |
| 5 Nov 2021 |
USD |
166.6387 |
166.6387 |
158.34 |
159.91 |
159.91 |
-5.22 (-3.16%)
|
114,230 |
| 4 Nov 2021 |
USD |
169.098 |
169.8507 |
164.5 |
165.13 |
165.13 |
-0.51 (-0.31%)
|
52,219 |
| 3 Nov 2021 |
USD |
163.7 |
166.27 |
162.8023 |
165.64 |
165.64 |
+2.17 (+1.33%)
|
124,312 |
| 2 Nov 2021 |
USD |
170 |
170 |
162.8 |
163.47 |
163.47 |
-6.43 (-3.78%)
|
112,156 |
| 1 Nov 2021 |
USD |
165.2646 |
171.86 |
165.2646 |
169.9 |
169.9 |
+3.71 (+2.23%)
|
51,059 |
| 29 Oct 2021 |
USD |
168.54 |
169.9333 |
162.8249 |
166.19 |
166.19 |
-3.53 (-2.08%)
|
126,193 |
| 28 Oct 2021 |
USD |
172 |
172 |
166.82 |
169.72 |
169.72 |
+0.74 (+0.44%)
|
83,522 |
| 27 Oct 2021 |
USD |
170.1 |
172.4 |
167.06 |
168.98 |
168.98 |
-1.96 (-1.15%)
|
87,150 |
| 26 Oct 2021 |
USD |
176.17 |
176.17 |
167.5163 |
170.94 |
170.94 |
-4.72 (-2.69%)
|
288,186 |
| 25 Oct 2021 |
USD |
178.22 |
178.34 |
173.8689 |
175.66 |
175.66 |
-2.78 (-1.56%)
|
126,618 |
| 22 Oct 2021 |
USD |
178.3193 |
182.0008 |
175.83 |
178.44 |
178.44 |
+1.18 (+0.67%)
|
164,228 |
| 21 Oct 2021 |
USD |
177.66 |
179.74 |
176.7349 |
177.26 |
177.26 |
-0.66 (-0.37%)
|
110,208 |
| 20 Oct 2021 |
USD |
172.1 |
182 |
172.1 |
177.92 |
177.92 |
+4.1 (+2.36%)
|
158,670 |
| 19 Oct 2021 |
USD |
168.2 |
175.9222 |
168.2 |
173.82 |
173.82 |
+5.48 (+3.26%)
|
100,276 |
| 18 Oct 2021 |
USD |
166.7842 |
169.2309 |
166.49 |
168.34 |
168.34 |
-0.33 (-0.20%)
|
39,261 |
| 15 Oct 2021 |
USD |
166.1 |
169.7797 |
165.754 |
168.67 |
168.67 |
+3.64 (+2.21%)
|
204,387 |
| 14 Oct 2021 |
USD |
168 |
168.92 |
164.5 |
165.03 |
165.03 |
-1.62 (-0.97%)
|
110,214 |
| 13 Oct 2021 |
USD |
163.0641 |
167.8 |
163.0641 |
166.65 |
166.65 |
+3.28 (+2.01%)
|
150,939 |
| 12 Oct 2021 |
USD |
165.1 |
168.44 |
162.25 |
163.37 |
163.37 |
-2.94 (-1.77%)
|
90,447 |
| 11 Oct 2021 |
USD |
169.78 |
170.3061 |
161.6169 |
166.31 |
166.31 |
+4.56 (+2.82%)
|
194,535 |
| 8 Oct 2021 |
USD |
151.9038 |
162.7525 |
151.9038 |
161.75 |
161.75 |
+4.25 (+2.70%)
|
218,076 |
| 7 Oct 2021 |
USD |
151 |
158.3 |
150.81 |
157.5 |
157.5 |
+13 (+9.00%)
|
259,290 |
