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 |
| 13 May 2020 |
USD |
202.6 |
204.5848 |
198.24 |
200.75 |
200.75 |
-5.5 (-2.67%)
|
38,583 |
| 12 May 2020 |
USD |
206.95 |
208.1181 |
204.55 |
206.25 |
206.25 |
+0.5 (+0.24%)
|
20,872 |
| 11 May 2020 |
USD |
201.6519 |
206.7533 |
201.6519 |
205.75 |
205.75 |
+10.75 (+5.51%)
|
104,797 |
| 7 May 2020 |
USD |
198 |
198 |
194.8 |
195 |
195 |
-2.1 (-1.07%)
|
10,191 |
| 6 May 2020 |
USD |
199.2427 |
199.2427 |
195.9202 |
197.1 |
197.1 |
+1.9 (+0.97%)
|
20,158 |
| 5 May 2020 |
USD |
191.15 |
198.1561 |
191.15 |
195.2 |
195.2 |
+2.7 (+1.40%)
|
51,044 |
| 4 May 2020 |
USD |
195.1 |
195.1 |
189.83 |
192.5 |
192.5 |
-1.9 (-0.98%)
|
44,442 |
| 1 May 2020 |
USD |
200 |
200 |
192.7242 |
194.4 |
194.4 |
-9.1 (-4.47%)
|
62,709 |
| 30 Apr 2020 |
USD |
209 |
209 |
199.3354 |
203.5 |
203.5 |
-2.25 (-1.09%)
|
17,659 |
| 29 Apr 2020 |
USD |
201.0261 |
206.54 |
201.0261 |
205.75 |
205.75 |
+4.5 (+2.24%)
|
32,974 |
| 28 Apr 2020 |
USD |
205.3933 |
205.95 |
199.5 |
201.25 |
201.25 |
-3.5 (-1.71%)
|
32,134 |
| 27 Apr 2020 |
USD |
206.9 |
207.791 |
202.1418 |
204.75 |
204.75 |
+1.5 (+0.74%)
|
21,651 |
| 24 Apr 2020 |
USD |
206.14 |
206.1542 |
202.9 |
203.25 |
203.25 |
-4.5 (-2.17%)
|
9,962 |
| 23 Apr 2020 |
USD |
210.365 |
210.365 |
203.7982 |
207.75 |
207.75 |
-2.75 (-1.31%)
|
25,569 |
| 22 Apr 2020 |
USD |
212 |
212 |
209.6 |
210.5 |
210.5 |
+4.25 (+2.06%)
|
13,883 |
| 21 Apr 2020 |
USD |
208.5 |
211.8646 |
205.1184 |
206.25 |
206.25 |
-8.75 (-4.07%)
|
20,683 |
| 20 Apr 2020 |
USD |
211.78 |
216.3561 |
209.6 |
215 |
215 |
+5.25 (+2.50%)
|
93,930 |
| 17 Apr 2020 |
USD |
216.1684 |
216.3 |
208.7809 |
209.75 |
209.75 |
-1.75 (-0.83%)
|
47,522 |
| 16 Apr 2020 |
USD |
209.15 |
211.97 |
208.5604 |
211.5 |
211.5 |
+5.5 (+2.67%)
|
47,590 |
| 15 Apr 2020 |
USD |
203.9726 |
207.92 |
200.8361 |
206 |
206 |
+0.5 (+0.24%)
|
49,967 |
| 14 Apr 2020 |
USD |
205 |
207.554 |
204.2045 |
205.5 |
205.5 |
+8.4 (+4.26%)
|
60,601 |
| 9 Apr 2020 |
USD |
199 |
200.2399 |
194.6808 |
197.1 |
197.1 |
+0.9 (+0.46%)
|
30,183 |
| 8 Apr 2020 |
USD |
195.0358 |
198.34 |
194.0828 |
196.2 |
196.2 |
-3.55 (-1.78%)
|
52,566 |
| 7 Apr 2020 |
USD |
198.1022 |
202.0999 |
197 |
199.75 |
199.75 |
+4.95 (+2.54%)
|
94,941 |
| 6 Apr 2020 |
USD |
195.6 |
196.78 |
193.0355 |
194.8 |
194.8 |
+7.1 (+3.78%)
|
44,398 |
| 3 Apr 2020 |
USD |
189.913 |
190.9287 |
185.84 |
187.7 |
187.7 |
-1.8 (-0.95%)
|
20,340 |
| 2 Apr 2020 |
USD |
191.82 |
192.2935 |
185.9213 |
189.5 |
189.5 |
-1.7 (-0.89%)
|
35,332 |
| 1 Apr 2020 |
USD |
189.5 |
192.73 |
186.7209 |
191.2 |
191.2 |
-5 (-2.55%)
|
28,835 |
| 31 Mar 2020 |
USD |
189.9 |
196.78 |
189.9 |
196.2 |
196.2 |
+5.7 (+2.99%)
|
51,188 |
| 30 Mar 2020 |
USD |
187.2923 |
190.8572 |
187.138 |
190.5 |
190.5 |
+0.4 (+0.21%)
|
26,193 |
