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 |
| 4 Dec 2020 |
USD |
271.98 |
271.98 |
266.3 |
267.25 |
267.25 |
+1.25 (+0.47%)
|
13,325 |
| 3 Dec 2020 |
USD |
263.48 |
269 |
263.48 |
266 |
266 |
+3 (+1.14%)
|
13,872 |
| 2 Dec 2020 |
USD |
264.1 |
264.1 |
260.12 |
263 |
263 |
-1.5 (-0.57%)
|
16,796 |
| 1 Dec 2020 |
USD |
263.3666 |
265.7457 |
261.6923 |
264.5 |
264.5 |
-1 (-0.38%)
|
38,047 |
| 30 Nov 2020 |
USD |
269.9948 |
276.48 |
263.625 |
265.5 |
265.5 |
-11 (-3.98%)
|
95,942 |
| 27 Nov 2020 |
USD |
279.3768 |
279.3768 |
275.7 |
276.5 |
276.5 |
-3.25 (-1.16%)
|
9,316 |
| 26 Nov 2020 |
USD |
275.9 |
279.75 |
275.9 |
279.75 |
279.75 |
+1.25 (+0.45%)
|
7,800 |
| 25 Nov 2020 |
USD |
277.5 |
279.08 |
273.9347 |
278.5 |
278.5 |
+8.25 (+3.05%)
|
30,653 |
| 24 Nov 2020 |
USD |
275.0238 |
277.535 |
270.25 |
270.25 |
270.25 |
+5.75 (+2.17%)
|
53,696 |
| 23 Nov 2020 |
USD |
274.9287 |
276.0668 |
264.5 |
264.5 |
264.5 |
+4.75 (+1.83%)
|
873,427 |
| 20 Nov 2020 |
USD |
254.6742 |
270.88 |
254.6742 |
259.75 |
259.75 |
+3.25 (+1.27%)
|
53,065 |
| 19 Nov 2020 |
USD |
258 |
261.3964 |
252.7003 |
256.5 |
256.5 |
+8.25 (+3.32%)
|
53,382 |
| 18 Nov 2020 |
USD |
256.9533 |
258.9 |
248.25 |
248.25 |
248.25 |
-8.25 (-3.22%)
|
38,210 |
| 17 Nov 2020 |
USD |
259 |
260.1202 |
256.5 |
256.5 |
256.5 |
+1.5 (+0.59%)
|
29,616 |
| 16 Nov 2020 |
USD |
260.8277 |
262.8669 |
255 |
255 |
255 |
-2.75 (-1.07%)
|
105,367 |
| 13 Nov 2020 |
USD |
258 |
266.68 |
257.2 |
257.75 |
257.75 |
-9.25 (-3.46%)
|
62,492 |
| 12 Nov 2020 |
USD |
269.5 |
270.99 |
263.7 |
267 |
267 |
+4.5 (+1.71%)
|
248,843 |
| 11 Nov 2020 |
USD |
266 |
271.82 |
259 |
262.5 |
262.5 |
-4 (-1.50%)
|
106,156 |
| 10 Nov 2020 |
USD |
291.35 |
291.35 |
264.4534 |
266.5 |
266.5 |
-31.25 (-10.50%)
|
216,771 |
| 9 Nov 2020 |
USD |
299.95 |
300.9913 |
291.7543 |
297.75 |
297.75 |
+4.5 (+1.53%)
|
51,284 |
| 6 Nov 2020 |
USD |
291 |
299.125 |
283.9418 |
293.25 |
293.25 |
+7 (+2.45%)
|
41,918 |
| 5 Nov 2020 |
USD |
304.5 |
307.7978 |
279.75 |
286.25 |
286.25 |
-8.5 (-2.88%)
|
170,269 |
| 4 Nov 2020 |
USD |
292 |
299 |
285.5 |
294.75 |
294.75 |
+3 (+1.03%)
|
70,099 |
| 3 Nov 2020 |
USD |
295.5 |
310.9 |
280.8595 |
291.75 |
291.75 |
-17.75 (-5.74%)
|
271,452 |
| 2 Nov 2020 |
USD |
305.5747 |
311 |
305.5747 |
309.5 |
309.5 |
+4.75 (+1.56%)
|
36,359 |
| 30 Oct 2020 |
USD |
312.5453 |
312.5647 |
300.4262 |
304.75 |
304.75 |
-5 (-1.61%)
|
55,306 |
| 29 Oct 2020 |
USD |
308.7792 |
315.1834 |
308.7792 |
309.75 |
309.75 |
+1.25 (+0.41%)
|
56,589 |
| 28 Oct 2020 |
USD |
315.3918 |
317.2 |
301.6009 |
308.5 |
308.5 |
-8.75 (-2.76%)
|
37,179 |
| 27 Oct 2020 |
USD |
308.7394 |
319.1 |
305.9499 |
317.25 |
317.25 |
+9.25 (+3.00%)
|
97,419 |
| 26 Oct 2020 |
USD |
307.9814 |
315.35 |
303.5443 |
308 |
308 |
+2 (+0.65%)
|
138,758 |
