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 |
| 3 Jan 2020 |
USD |
216 |
218.1334 |
216 |
217 |
217 |
-2.5 (-1.14%)
|
152,615 |
| 2 Jan 2020 |
USD |
216 |
219.95 |
216 |
219.5 |
219.5 |
+7.5 (+3.54%)
|
41,155 |
| 31 Dec 2019 |
USD |
211.33 |
213.3758 |
210.78 |
212 |
212 |
-1 (-0.47%)
|
8,370 |
| 30 Dec 2019 |
USD |
215.48 |
215.48 |
211.8378 |
213 |
213 |
-4 (-1.84%)
|
40,019 |
| 27 Dec 2019 |
USD |
219 |
219 |
215.295 |
217 |
217 |
+1.75 (+0.81%)
|
78,159 |
| 24 Dec 2019 |
USD |
214.83 |
215.25 |
213.35 |
215.25 |
215.25 |
+0.75 (+0.35%)
|
25,484 |
| 23 Dec 2019 |
USD |
212.2553 |
215.3701 |
212.2553 |
214.5 |
214.5 |
+2 (+0.94%)
|
165,342 |
| 20 Dec 2019 |
USD |
210.5 |
213.9558 |
210.1352 |
212.5 |
212.5 |
+1.5 (+0.71%)
|
264,393 |
| 19 Dec 2019 |
USD |
210.0052 |
211.7652 |
208.6432 |
211 |
211 |
+1.5 (+0.72%)
|
167,928 |
| 18 Dec 2019 |
USD |
208.1852 |
210.2268 |
208.1852 |
209.5 |
209.5 |
+2 (+0.96%)
|
134,969 |
| 17 Dec 2019 |
USD |
206.9752 |
208.7346 |
206.469 |
207.5 |
207.5 |
-0.5 (-0.24%)
|
82,601 |
| 16 Dec 2019 |
USD |
205.5 |
209.15 |
205 |
208 |
208 |
+4 (+1.96%)
|
78,857 |
| 13 Dec 2019 |
USD |
207 |
207 |
203.931 |
204 |
204 |
0.0 (0.0%)
|
148,234 |
| 12 Dec 2019 |
USD |
203 |
206.6972 |
202 |
204 |
204 |
+1.5 (+0.74%)
|
99,165 |
| 11 Dec 2019 |
USD |
202 |
204.2164 |
200.7865 |
202.5 |
202.5 |
+1 (+0.50%)
|
44,874 |
| 10 Dec 2019 |
USD |
197.8 |
202.2957 |
196.8 |
201.5 |
201.5 |
-0.5 (-0.25%)
|
53,410 |
| 9 Dec 2019 |
USD |
201 |
203.37 |
199.478 |
202 |
202 |
+1.75 (+0.87%)
|
50,598 |
| 6 Dec 2019 |
USD |
201.5 |
201.96 |
199.2346 |
200.25 |
200.25 |
+0.85 (+0.43%)
|
82,757 |
| 5 Dec 2019 |
USD |
196.2 |
200.1714 |
196 |
199.4 |
199.4 |
+3.9 (+1.99%)
|
63,770 |
| 4 Dec 2019 |
USD |
195.8 |
196.54 |
193.9446 |
195.5 |
195.5 |
+2.7 (+1.40%)
|
77,849 |
| 3 Dec 2019 |
USD |
193.6 |
194.49 |
189.85 |
192.8 |
192.8 |
-1.4 (-0.72%)
|
110,666 |
| 2 Dec 2019 |
USD |
196.8 |
198.5872 |
193.2167 |
194.2 |
194.2 |
-5.4 (-2.71%)
|
44,949 |
| 29 Nov 2019 |
USD |
202.1663 |
202.1663 |
198.5 |
199.6 |
199.6 |
-7.15 (-3.46%)
|
70,884 |
| 28 Nov 2019 |
USD |
206.75 |
206.75 |
206.75 |
206.75 |
206.75 |
+8.35 (+4.21%)
|
0 |
| 27 Nov 2019 |
USD |
194.7049 |
200.95 |
191.6014 |
198.4 |
198.4 |
+7.5 (+3.93%)
|
217,727 |
| 26 Nov 2019 |
USD |
190.228 |
192.45 |
188.6523 |
190.9 |
190.9 |
+1.2 (+0.63%)
|
108,772 |
| 25 Nov 2019 |
USD |
188.2 |
190.6558 |
188 |
189.7 |
189.7 |
+4.9 (+2.65%)
|
74,982 |
| 22 Nov 2019 |
USD |
185.4 |
186.01 |
183.3178 |
184.8 |
184.8 |
+0.8 (+0.43%)
|
29,977 |
| 21 Nov 2019 |
USD |
182 |
184.403 |
182 |
184 |
184 |
+1.2 (+0.66%)
|
24,932 |
| 20 Nov 2019 |
USD |
183.69 |
183.69 |
181.5 |
182.8 |
182.8 |
-1.4 (-0.76%)
|
26,735 |
