Alibaba Group Holding Limited
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Jul 2021 |
USD |
211.2 |
212.71 |
208.3702 |
211 |
211 |
+6 (+2.93%)
|
81,799 |
| 12 Jul 2021 |
USD |
204.2111 |
206.4 |
203.1065 |
205 |
205 |
0.0 (0.0%)
|
84,476 |
| 9 Jul 2021 |
USD |
200.1607 |
206.9995 |
200.1607 |
205 |
205 |
+4.75 (+2.37%)
|
56,899 |
| 8 Jul 2021 |
USD |
201.6751 |
202.93 |
198.27 |
200.25 |
200.25 |
-6.25 (-3.03%)
|
158,462 |
| 7 Jul 2021 |
USD |
212 |
212 |
206.5 |
206.5 |
206.5 |
-5.5 (-2.59%)
|
40,811 |
| 6 Jul 2021 |
USD |
215.7747 |
215.7747 |
209.47 |
212 |
212 |
-8 (-3.64%)
|
119,188 |
| 5 Jul 2021 |
USD |
217.9655 |
220 |
217.05 |
220 |
220 |
+2.5 (+1.15%)
|
54,500 |
| 2 Jul 2021 |
USD |
223 |
226.25 |
210 |
217.5 |
217.5 |
-5 (-2.25%)
|
51,132 |
| 1 Jul 2021 |
USD |
226.4932 |
228.85 |
221.6808 |
222.5 |
222.5 |
-10 (-4.30%)
|
79,580 |
| 30 Jun 2021 |
USD |
226.75 |
232.5 |
225.687 |
232.5 |
232.5 |
+1 (+0.43%)
|
102,267 |
| 29 Jun 2021 |
USD |
226.435 |
231.5 |
225.725 |
231.5 |
231.5 |
-1 (-0.43%)
|
30,546 |
| 28 Jun 2021 |
USD |
240 |
243 |
221.1055 |
232.5 |
232.5 |
+3.5 (+1.53%)
|
88,886 |
| 25 Jun 2021 |
USD |
221.7364 |
229 |
221.1 |
229 |
229 |
+11.5 (+5.29%)
|
70,289 |
| 24 Jun 2021 |
USD |
214.3154 |
219.5016 |
214.3154 |
217.5 |
217.5 |
+2.5 (+1.16%)
|
46,481 |
| 23 Jun 2021 |
USD |
210.2437 |
216.23 |
210.2437 |
215 |
215 |
+4 (+1.90%)
|
68,566 |
| 22 Jun 2021 |
USD |
220 |
220 |
209.885 |
211 |
211 |
0.0 (0.0%)
|
26,640 |
| 21 Jun 2021 |
USD |
212.04 |
212.5 |
209 |
211 |
211 |
-6.5 (-2.99%)
|
15,667 |
| 18 Jun 2021 |
USD |
211.727 |
230 |
210.78 |
217.5 |
217.5 |
+5.5 (+2.59%)
|
149,687 |
| 17 Jun 2021 |
USD |
209.3137 |
212.35 |
209.3137 |
212 |
212 |
+2.25 (+1.07%)
|
49,506 |
| 16 Jun 2021 |
USD |
209.592 |
211.51 |
208.89 |
209.75 |
209.75 |
-1.25 (-0.59%)
|
29,538 |
| 15 Jun 2021 |
USD |
214.49 |
214.49 |
209.66 |
211 |
211 |
-2 (-0.94%)
|
38,255 |
| 14 Jun 2021 |
USD |
211.64 |
215.18 |
211.64 |
213 |
213 |
+1 (+0.47%)
|
378,313 |
| 11 Jun 2021 |
USD |
212.8396 |
213.2 |
211.002 |
212 |
212 |
-1 (-0.47%)
|
20,221 |
| 10 Jun 2021 |
USD |
213.26 |
214.65 |
212.241 |
213 |
213 |
-2 (-0.93%)
|
20,042 |
| 9 Jun 2021 |
USD |
214.6161 |
216.415 |
214.41 |
215 |
215 |
-0.5 (-0.23%)
|
21,483 |
| 8 Jun 2021 |
USD |
217.32 |
218.14 |
214.78 |
215.5 |
215.5 |
-1 (-0.46%)
|
42,982 |
| 7 Jun 2021 |
USD |
217.79 |
218 |
215.702 |
216.5 |
216.5 |
-2 (-0.92%)
|
16,588 |
| 4 Jun 2021 |
USD |
217.0335 |
219 |
217.0335 |
218.5 |
218.5 |
+1 (+0.46%)
|
34,254 |
| 3 Jun 2021 |
USD |
217.5023 |
218.4763 |
216.38 |
217.5 |
217.5 |
-2 (-0.91%)
|
21,109 |
| 2 Jun 2021 |
USD |
219.6117 |
219.8146 |
217.65 |
219.5 |
219.5 |
+1 (+0.46%)
|
207,773 |
