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 |
| 3 Mar 2021 |
USD |
239.2 |
239.6594 |
234.4708 |
239 |
239 |
+0.5 (+0.21%)
|
32,543 |
| 2 Mar 2021 |
USD |
239.13 |
241 |
237.3307 |
238.5 |
238.5 |
-1.25 (-0.52%)
|
28,279 |
| 1 Mar 2021 |
USD |
237.7659 |
242.6484 |
237.76 |
239.75 |
239.75 |
-1.25 (-0.52%)
|
181,942 |
| 26 Feb 2021 |
USD |
241.5263 |
244.84 |
237.74 |
241 |
241 |
-5.75 (-2.33%)
|
37,156 |
| 25 Feb 2021 |
USD |
250 |
250.3256 |
241.75 |
246.75 |
246.75 |
-3.5 (-1.40%)
|
20,278 |
| 24 Feb 2021 |
USD |
251.0041 |
252.0549 |
248.1405 |
250.25 |
250.25 |
+1.75 (+0.70%)
|
32,916 |
| 23 Feb 2021 |
USD |
253.7497 |
253.7497 |
241.71 |
248.5 |
248.5 |
-7 (-2.74%)
|
68,836 |
| 22 Feb 2021 |
USD |
258.8917 |
259.031 |
254.531 |
255.5 |
255.5 |
-10.5 (-3.95%)
|
55,598 |
| 19 Feb 2021 |
USD |
266.82 |
269.2107 |
263.451 |
266 |
266 |
+1.5 (+0.57%)
|
24,245 |
| 18 Feb 2021 |
USD |
265.6504 |
265.6504 |
262.35 |
264.5 |
264.5 |
-5.25 (-1.95%)
|
57,212 |
| 17 Feb 2021 |
USD |
273.76 |
273.76 |
267.97 |
269.75 |
269.75 |
-8 (-2.88%)
|
37,228 |
| 16 Feb 2021 |
USD |
273 |
277.75 |
270.6 |
277.75 |
277.75 |
+4.25 (+1.55%)
|
53,548 |
| 15 Feb 2021 |
USD |
269.5 |
273.5 |
267.2625 |
273.5 |
273.5 |
+10.25 (+3.89%)
|
2,666 |
| 12 Feb 2021 |
USD |
269.179 |
270.13 |
263.25 |
263.25 |
263.25 |
-8.75 (-3.22%)
|
16,843 |
| 11 Feb 2021 |
USD |
268.9264 |
274 |
267.36 |
272 |
272 |
+4.25 (+1.59%)
|
38,821 |
| 10 Feb 2021 |
USD |
266.49 |
270.3446 |
264.71 |
267.75 |
267.75 |
+2.25 (+0.85%)
|
495,788 |
| 9 Feb 2021 |
USD |
262.5 |
267.1 |
262.45 |
265.5 |
265.5 |
+3 (+1.14%)
|
39,081 |
| 8 Feb 2021 |
USD |
265.6575 |
265.6575 |
261.8701 |
262.5 |
262.5 |
-3.25 (-1.22%)
|
41,071 |
| 5 Feb 2021 |
USD |
267 |
267 |
263.4432 |
265.75 |
265.75 |
-1.75 (-0.65%)
|
526,267 |
| 4 Feb 2021 |
USD |
268.9318 |
270.36 |
265.6 |
267.5 |
267.5 |
0.0 (0.0%)
|
45,298 |
| 3 Feb 2021 |
USD |
268 |
268.105 |
256.4 |
267.5 |
267.5 |
+9.5 (+3.68%)
|
989,390 |
| 2 Feb 2021 |
USD |
259 |
266.66 |
254.63 |
258 |
258 |
0.0 (0.0%)
|
95,364 |
| 1 Feb 2021 |
USD |
260 |
261.8 |
253.83 |
258 |
258 |
+1.25 (+0.49%)
|
363,259 |
| 29 Jan 2021 |
USD |
260.7477 |
260.7477 |
252.529 |
256.75 |
256.75 |
-3.5 (-1.34%)
|
295,092 |
| 28 Jan 2021 |
USD |
262.4 |
262.4 |
252.9725 |
260.25 |
260.25 |
-2.75 (-1.05%)
|
64,047 |
| 27 Jan 2021 |
USD |
267.0055 |
267.0055 |
260.25 |
263 |
263 |
+1 (+0.38%)
|
74,325 |
| 26 Jan 2021 |
USD |
261.3677 |
265.6 |
261.3 |
262 |
262 |
+1.75 (+0.67%)
|
442,984 |
| 25 Jan 2021 |
USD |
270 |
270 |
257.79 |
260.25 |
260.25 |
+1 (+0.39%)
|
77,968 |
| 22 Jan 2021 |
USD |
259.844 |
260.3 |
255.4864 |
259.25 |
259.25 |
-0.5 (-0.19%)
|
37,633 |
| 21 Jan 2021 |
USD |
268 |
268 |
257.9819 |
259.75 |
259.75 |
-7 (-2.62%)
|
87,708 |
