Alibaba Group Holding Limited
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Aug 2020 |
USD |
264.91 |
265.1768 |
259.485 |
259.75 |
259.75 |
-3.25 (-1.24%)
|
28,431 |
| 5 Aug 2020 |
USD |
261.2037 |
265.55 |
261.2037 |
263 |
263 |
+3.25 (+1.25%)
|
8,447 |
| 4 Aug 2020 |
USD |
257.94 |
263.3 |
257.94 |
259.75 |
259.75 |
+0.5 (+0.19%)
|
35,112 |
| 3 Aug 2020 |
USD |
252.4 |
260.51 |
252.4 |
259.25 |
259.25 |
+8 (+3.18%)
|
13,406 |
| 31 Jul 2020 |
USD |
252.0678 |
254.1 |
248.3839 |
251.25 |
251.25 |
+0.25 (+0.10%)
|
46,250 |
| 30 Jul 2020 |
USD |
252.45 |
253.5307 |
248.1859 |
251 |
251 |
-2.5 (-0.99%)
|
191,579 |
| 29 Jul 2020 |
USD |
249.05 |
254.1207 |
249.05 |
253.5 |
253.5 |
+2.5 (+1.00%)
|
7,837 |
| 28 Jul 2020 |
USD |
251.5 |
251.6 |
249 |
251 |
251 |
+2.25 (+0.90%)
|
7,534 |
| 27 Jul 2020 |
USD |
249 |
250.7195 |
245.8102 |
248.75 |
248.75 |
0.0 (0.0%)
|
919,336 |
| 24 Jul 2020 |
USD |
246 |
248.75 |
242.08 |
248.75 |
248.75 |
-6.75 (-2.64%)
|
19,306 |
| 23 Jul 2020 |
USD |
252.24 |
257.25 |
249.2126 |
255.5 |
255.5 |
+4.25 (+1.69%)
|
12,758 |
| 22 Jul 2020 |
USD |
251.25 |
251.25 |
251.25 |
251.25 |
251.25 |
-7.5 (-2.90%)
|
937,372 |
| 21 Jul 2020 |
USD |
264.4 |
264.4 |
256.55 |
258.75 |
258.75 |
+3.25 (+1.27%)
|
1,615,040 |
| 20 Jul 2020 |
USD |
253.9775 |
257.5 |
252.545 |
255.5 |
255.5 |
+9.5 (+3.86%)
|
29,360 |
| 17 Jul 2020 |
USD |
245.9937 |
247.79 |
244.7478 |
246 |
246 |
+3.75 (+1.55%)
|
8,250 |
| 16 Jul 2020 |
USD |
241 |
244.6748 |
240.75 |
242.25 |
242.25 |
-6.75 (-2.71%)
|
35,723 |
| 15 Jul 2020 |
USD |
249.69 |
252.329 |
246.95 |
249 |
249 |
+3 (+1.22%)
|
15,919 |
| 14 Jul 2020 |
USD |
249.25 |
258.16 |
241.5 |
246 |
246 |
-14.25 (-5.48%)
|
78,531 |
| 13 Jul 2020 |
USD |
262.7947 |
265.5518 |
255.42 |
260.25 |
260.25 |
+1.5 (+0.58%)
|
34,555 |
| 10 Jul 2020 |
USD |
263 |
263.6 |
255.8399 |
258.75 |
258.75 |
-4 (-1.52%)
|
135,193 |
| 9 Jul 2020 |
USD |
260 |
268.5015 |
255.989 |
262.75 |
262.75 |
+14 (+5.63%)
|
106,283 |
| 8 Jul 2020 |
USD |
244.6026 |
258 |
244.3 |
248.75 |
248.75 |
+9 (+3.75%)
|
90,935 |
| 7 Jul 2020 |
USD |
238.9998 |
243.33 |
236.94 |
239.75 |
239.75 |
+4.25 (+1.80%)
|
111,433 |
| 6 Jul 2020 |
USD |
232 |
240.445 |
231.9898 |
235.5 |
235.5 |
+10.5 (+4.67%)
|
40,191 |
| 3 Jul 2020 |
USD |
225 |
225 |
225 |
225 |
225 |
+3.5 (+1.58%)
|
0 |
| 2 Jul 2020 |
USD |
220.9 |
224.5 |
220.3341 |
221.5 |
221.5 |
+5.75 (+2.67%)
|
20,935 |
| 1 Jul 2020 |
USD |
215.83 |
216.3745 |
214.99 |
215.75 |
215.75 |
+1.25 (+0.58%)
|
24,442 |
| 30 Jun 2020 |
USD |
215.79 |
216.1426 |
214.04 |
214.5 |
214.5 |
-2.25 (-1.04%)
|
6,964 |
| 29 Jun 2020 |
USD |
215.9393 |
216.75 |
211.8426 |
216.75 |
216.75 |
-1 (-0.46%)
|
40,122 |
| 26 Jun 2020 |
USD |
222.2 |
222.21 |
213.7772 |
217.75 |
217.75 |
-5 (-2.24%)
|
32,053 |
