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 |
| 20 Jan 2021 |
USD |
275 |
275 |
251.499 |
266.75 |
266.75 |
+18 (+7.24%)
|
188,182 |
| 19 Jan 2021 |
USD |
250.3 |
251.1062 |
247 |
248.75 |
248.75 |
-0.5 (-0.20%)
|
73,456 |
| 18 Jan 2021 |
USD |
249.25 |
249.25 |
249.25 |
249.25 |
249.25 |
+0.75 (+0.30%)
|
0 |
| 15 Jan 2021 |
USD |
244.1012 |
248.5 |
242.724 |
248.5 |
248.5 |
+5 (+2.05%)
|
122,451 |
| 14 Jan 2021 |
USD |
241.2 |
245.54 |
241.2 |
243.5 |
243.5 |
+15.25 (+6.68%)
|
98,520 |
| 13 Jan 2021 |
USD |
229.8937 |
239.91 |
225.6 |
228.25 |
228.25 |
-0.5 (-0.22%)
|
932,816 |
| 12 Jan 2021 |
USD |
228 |
229.4 |
226.02 |
228.75 |
228.75 |
-1 (-0.44%)
|
30,285 |
| 11 Jan 2021 |
USD |
236.1789 |
236.1789 |
228.7104 |
229.75 |
229.75 |
-8 (-3.36%)
|
41,107 |
| 8 Jan 2021 |
USD |
226.8893 |
238.53 |
222.6073 |
237.75 |
237.75 |
+12.25 (+5.43%)
|
109,111 |
| 7 Jan 2021 |
USD |
228.2 |
229.81 |
220.1 |
225.5 |
225.5 |
-11.75 (-4.95%)
|
171,084 |
| 6 Jan 2021 |
USD |
235 |
238 |
232.2 |
237.25 |
237.25 |
-0.25 (-0.11%)
|
44,073 |
| 5 Jan 2021 |
USD |
229.1 |
240.455 |
227.48 |
237.5 |
237.5 |
+10.5 (+4.63%)
|
158,128 |
| 4 Jan 2021 |
USD |
227 |
230.2322 |
225.0647 |
227 |
227 |
-11.75 (-4.92%)
|
86,968 |
| 31 Dec 2020 |
USD |
235.01 |
238.8677 |
231.0691 |
238.75 |
238.75 |
+1.75 (+0.74%)
|
39,842 |
| 30 Dec 2020 |
USD |
243.96 |
243.97 |
232 |
237 |
237 |
+2 (+0.85%)
|
106,807 |
| 29 Dec 2020 |
USD |
229.95 |
238.3092 |
229.25 |
235 |
235 |
-14.75 (-5.91%)
|
320,765 |
| 24 Dec 2020 |
USD |
234.558 |
249.75 |
211.29 |
249.75 |
249.75 |
-8 (-3.10%)
|
317,870 |
| 23 Dec 2020 |
USD |
256.6869 |
257.75 |
252.5686 |
257.75 |
257.75 |
+1.25 (+0.49%)
|
24,123 |
| 22 Dec 2020 |
USD |
258.78 |
259.4838 |
255.49 |
256.5 |
256.5 |
-6 (-2.29%)
|
22,395 |
| 21 Dec 2020 |
USD |
252.3277 |
262.5 |
252.3277 |
262.5 |
262.5 |
+1.75 (+0.67%)
|
31,605 |
| 18 Dec 2020 |
USD |
264.4391 |
264.4391 |
259.465 |
260.75 |
260.75 |
-0.75 (-0.29%)
|
20,801 |
| 17 Dec 2020 |
USD |
261.8966 |
264.79 |
260.26 |
261.5 |
261.5 |
+1.25 (+0.48%)
|
131,688 |
| 16 Dec 2020 |
USD |
255.1164 |
262.2085 |
252.8052 |
260.25 |
260.25 |
+7.75 (+3.07%)
|
33,061 |
| 15 Dec 2020 |
USD |
256.8948 |
256.8948 |
252.3281 |
252.5 |
252.5 |
-5.75 (-2.23%)
|
599,127 |
| 14 Dec 2020 |
USD |
257.5 |
261.16 |
256.3838 |
258.25 |
258.25 |
-5.75 (-2.18%)
|
26,633 |
| 11 Dec 2020 |
USD |
265.1931 |
265.29 |
262.7021 |
264 |
264 |
-2 (-0.75%)
|
19,037 |
| 10 Dec 2020 |
USD |
263.835 |
266 |
261.32 |
266 |
266 |
0.0 (0.0%)
|
34,227 |
| 9 Dec 2020 |
USD |
267.91 |
267.91 |
263.218 |
266 |
266 |
0.0 (0.0%)
|
10,597 |
| 8 Dec 2020 |
USD |
265.47 |
268 |
263.91 |
266 |
266 |
-12 (-4.32%)
|
31,773 |
| 7 Dec 2020 |
USD |
278 |
278 |
262.8048 |
278 |
278 |
+10.75 (+4.02%)
|
9,978 |
