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 |
| 1 Jun 2021 |
USD |
235 |
235 |
211 |
218.5 |
218.5 |
+4.5 (+2.10%)
|
116,019 |
| 28 May 2021 |
USD |
212.7453 |
214.4764 |
212.42 |
214 |
214 |
-1 (-0.47%)
|
26,131 |
| 27 May 2021 |
USD |
211.13 |
215.318 |
211.13 |
215 |
215 |
-1 (-0.46%)
|
98,188 |
| 26 May 2021 |
USD |
213 |
216 |
211.86 |
216 |
216 |
0.0 (0.0%)
|
20,213 |
| 25 May 2021 |
USD |
209.9128 |
216 |
209.9128 |
216 |
216 |
+5 (+2.37%)
|
39,003 |
| 24 May 2021 |
USD |
210.8786 |
212.01 |
208.7108 |
211 |
211 |
-0.5 (-0.24%)
|
39,652 |
| 21 May 2021 |
USD |
215.4018 |
215.45 |
209.96 |
211.5 |
211.5 |
-5 (-2.31%)
|
43,664 |
| 20 May 2021 |
USD |
211.9679 |
217.57 |
211.9679 |
216.5 |
216.5 |
+5.5 (+2.61%)
|
19,597 |
| 19 May 2021 |
USD |
213.7136 |
213.72 |
210.2111 |
211 |
211 |
-4 (-1.86%)
|
51,206 |
| 18 May 2021 |
USD |
213.82 |
215.1562 |
212.0194 |
215 |
215 |
+4 (+1.90%)
|
26,903 |
| 17 May 2021 |
USD |
209.5037 |
213.02 |
209.5037 |
211 |
211 |
+2 (+0.96%)
|
62,753 |
| 14 May 2021 |
USD |
213.6253 |
213.6253 |
206.07 |
209 |
209 |
0.0 (0.0%)
|
65,802 |
| 13 May 2021 |
USD |
225.0056 |
225.0056 |
204.46 |
209 |
209 |
-11.5 (-5.22%)
|
252,368 |
| 12 May 2021 |
USD |
216.8398 |
225.76 |
216.8398 |
220.5 |
220.5 |
+1 (+0.46%)
|
45,778 |
| 11 May 2021 |
USD |
212.6029 |
220.2274 |
212.6029 |
219.5 |
219.5 |
0.0 (0.0%)
|
105,837 |
| 10 May 2021 |
USD |
222.0418 |
222.8303 |
218.6 |
219.5 |
219.5 |
-8.5 (-3.73%)
|
113,565 |
| 7 May 2021 |
USD |
226.4132 |
228.4885 |
225.117 |
228 |
228 |
+1.5 (+0.66%)
|
175,174 |
| 6 May 2021 |
USD |
226.72 |
228.3636 |
222.9425 |
226.5 |
226.5 |
-2 (-0.88%)
|
13,163 |
| 5 May 2021 |
USD |
228.97 |
229.26 |
226.94 |
228.5 |
228.5 |
+2 (+0.88%)
|
12,159 |
| 4 May 2021 |
USD |
232.1 |
232.1 |
225.592 |
226.5 |
226.5 |
-5.5 (-2.37%)
|
40,995 |
| 30 Apr 2021 |
USD |
243 |
243 |
231.25 |
232 |
232 |
-2 (-0.85%)
|
58,919 |
| 29 Apr 2021 |
USD |
238.5667 |
238.5667 |
232.6 |
234 |
234 |
-3.5 (-1.47%)
|
22,834 |
| 28 Apr 2021 |
USD |
237.6552 |
239.1 |
236.4235 |
237.5 |
237.5 |
+2 (+0.85%)
|
20,406 |
| 27 Apr 2021 |
USD |
233.75 |
236.899 |
232.3035 |
235.5 |
235.5 |
+3.5 (+1.51%)
|
21,889 |
| 26 Apr 2021 |
USD |
232.2 |
233.4585 |
230.9152 |
232 |
232 |
0.0 (0.0%)
|
20,763 |
| 23 Apr 2021 |
USD |
230.8983 |
232.87 |
230.8983 |
232 |
232 |
-0.5 (-0.22%)
|
19,598 |
| 22 Apr 2021 |
USD |
229.4331 |
234 |
227.8952 |
232.5 |
232.5 |
-1 (-0.43%)
|
55,577 |
| 21 Apr 2021 |
USD |
228.6 |
233.5 |
226.18 |
233.5 |
233.5 |
+4.5 (+1.97%)
|
33,379 |
| 20 Apr 2021 |
USD |
246 |
246 |
223 |
229 |
229 |
-17 (-6.91%)
|
42,763 |
| 19 Apr 2021 |
USD |
246 |
246 |
232.9371 |
246 |
246 |
+6.5 (+2.71%)
|
46,614 |
