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 |
| 14 Feb 2020 |
USD |
221.1 |
221.7418 |
218.52 |
220.75 |
220.75 |
-1 (-0.45%)
|
19,105 |
| 13 Feb 2020 |
USD |
224.5 |
224.9516 |
216.75 |
221.75 |
221.75 |
-2.5 (-1.11%)
|
120,795 |
| 12 Feb 2020 |
USD |
221.0735 |
225.7904 |
220.5208 |
224.25 |
224.25 |
+5.75 (+2.63%)
|
105,726 |
| 11 Feb 2020 |
USD |
217.8807 |
220.9478 |
216.14 |
218.5 |
218.5 |
+5 (+2.34%)
|
72,256 |
| 10 Feb 2020 |
USD |
217.01 |
217.9137 |
211.5675 |
213.5 |
213.5 |
-3.75 (-1.73%)
|
78,827 |
| 7 Feb 2020 |
USD |
219.49 |
219.49 |
214.9738 |
217.25 |
217.25 |
-5.25 (-2.36%)
|
41,178 |
| 6 Feb 2020 |
USD |
223.0546 |
223.5501 |
219.9699 |
222.5 |
222.5 |
+2.5 (+1.14%)
|
101,850 |
| 5 Feb 2020 |
USD |
224 |
227.8 |
217.2391 |
220 |
220 |
-3.75 (-1.68%)
|
84,153 |
| 4 Feb 2020 |
USD |
221.5 |
224.35 |
220.5 |
223.75 |
223.75 |
+10.75 (+5.05%)
|
78,963 |
| 3 Feb 2020 |
USD |
209.5083 |
215.648 |
209.5083 |
213 |
213 |
+7 (+3.40%)
|
42,509 |
| 31 Jan 2020 |
USD |
205.9508 |
207.998 |
204.8322 |
206 |
206 |
-0.5 (-0.24%)
|
48,489 |
| 30 Jan 2020 |
USD |
207.5199 |
210.4366 |
205.5808 |
206.5 |
206.5 |
-3.5 (-1.67%)
|
31,068 |
| 29 Jan 2020 |
USD |
213.1051 |
213.6028 |
209.84 |
210 |
210 |
+0.5 (+0.24%)
|
50,613 |
| 28 Jan 2020 |
USD |
208.3109 |
211.1684 |
207.498 |
209.5 |
209.5 |
+4.5 (+2.20%)
|
29,692 |
| 27 Jan 2020 |
USD |
202.639 |
207.899 |
199.53 |
205 |
205 |
-12 (-5.53%)
|
74,519 |
| 24 Jan 2020 |
USD |
218.27 |
219.2856 |
211.54 |
217 |
217 |
-1 (-0.46%)
|
36,924 |
| 23 Jan 2020 |
USD |
219.4158 |
220.1279 |
217.04 |
218 |
218 |
-5 (-2.24%)
|
173,357 |
| 22 Jan 2020 |
USD |
222.5 |
225.5 |
222.5 |
223 |
223 |
+1 (+0.45%)
|
36,926 |
| 21 Jan 2020 |
USD |
223 |
223 |
220.6169 |
222 |
222 |
-6.25 (-2.74%)
|
43,450 |
| 20 Jan 2020 |
USD |
228.25 |
228.25 |
228.25 |
228.25 |
228.25 |
+1.75 (+0.77%)
|
0 |
| 17 Jan 2020 |
USD |
170 |
227.6784 |
170 |
226.5 |
226.5 |
+3 (+1.34%)
|
125,985 |
| 16 Jan 2020 |
USD |
227.5 |
227.5 |
222.8 |
223.5 |
223.5 |
-2 (-0.89%)
|
52,888 |
| 15 Jan 2020 |
USD |
230.09 |
230.09 |
225 |
225.5 |
225.5 |
-1 (-0.44%)
|
202,711 |
| 14 Jan 2020 |
USD |
230 |
230.131 |
224.9472 |
226.5 |
226.5 |
-3 (-1.31%)
|
151,281 |
| 13 Jan 2020 |
USD |
223.64 |
230.0978 |
223.64 |
229.5 |
229.5 |
+5 (+2.23%)
|
119,130 |
| 10 Jan 2020 |
USD |
224.3 |
225.9996 |
222.2 |
224.5 |
224.5 |
+2 (+0.90%)
|
57,376 |
| 9 Jan 2020 |
USD |
221.5 |
223.6757 |
220.95 |
222.5 |
222.5 |
+4 (+1.83%)
|
74,045 |
| 8 Jan 2020 |
USD |
216.6 |
220.5 |
216.316 |
218.5 |
218.5 |
+0.25 (+0.11%)
|
200,408 |
| 7 Jan 2020 |
USD |
218 |
219.2152 |
216.81 |
218.25 |
218.25 |
+1.75 (+0.81%)
|
88,324 |
| 6 Jan 2020 |
USD |
213.7204 |
217.066 |
213.7204 |
216.5 |
216.5 |
-0.5 (-0.23%)
|
112,937 |
