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 |
| 8 Oct 2019 |
USD |
164.7019 |
164.7019 |
162.9556 |
164.3 |
164.3 |
-6.4 (-3.75%)
|
20,004 |
| 7 Oct 2019 |
USD |
168.6 |
172.1661 |
167.25 |
170.7 |
170.7 |
+1.7 (+1.01%)
|
10,420 |
| 4 Oct 2019 |
USD |
168.6 |
170.3503 |
167.65 |
169 |
169 |
+1.4 (+0.84%)
|
30,724 |
| 3 Oct 2019 |
USD |
166.3 |
170.17 |
165.2188 |
167.6 |
167.6 |
+2.9 (+1.76%)
|
19,639 |
| 2 Oct 2019 |
USD |
164.6 |
165.8082 |
162.09 |
164.7 |
164.7 |
-0.3 (-0.18%)
|
20,868 |
| 1 Oct 2019 |
USD |
167.9 |
167.9 |
163.6679 |
165 |
165 |
-4.3 (-2.54%)
|
31,523 |
| 30 Sep 2019 |
USD |
170.4 |
170.4 |
167.65 |
169.3 |
169.3 |
-6 (-3.42%)
|
39,797 |
| 27 Sep 2019 |
USD |
175.3 |
176.45 |
163.5782 |
175.3 |
175.3 |
-0.7 (-0.40%)
|
67,320 |
| 26 Sep 2019 |
USD |
177 |
177.4313 |
174.81 |
176 |
176 |
+1.5 (+0.86%)
|
67,175 |
| 25 Sep 2019 |
USD |
170.9 |
175.7746 |
170.6 |
174.5 |
174.5 |
-0.5 (-0.29%)
|
22,703 |
| 24 Sep 2019 |
USD |
178.7 |
179.25 |
171.52 |
175 |
175 |
-3.4 (-1.91%)
|
33,963 |
| 23 Sep 2019 |
USD |
181.81 |
181.81 |
176.9304 |
178.4 |
178.4 |
-3.3 (-1.82%)
|
46,727 |
| 20 Sep 2019 |
USD |
180.8 |
183.68 |
179.2142 |
181.7 |
181.7 |
-0.9 (-0.49%)
|
113,950 |
| 19 Sep 2019 |
USD |
179.3 |
184.1 |
179.13 |
182.6 |
182.6 |
+4 (+2.24%)
|
37,174 |
| 18 Sep 2019 |
USD |
178.3 |
179.8578 |
177.63 |
178.6 |
178.6 |
+1.5 (+0.85%)
|
58,184 |
| 17 Sep 2019 |
USD |
175.7 |
179.0348 |
175.13 |
177.1 |
177.1 |
+0.1 (+0.06%)
|
46,583 |
| 16 Sep 2019 |
USD |
177 |
179.16 |
175.4192 |
177 |
177 |
-2.3 (-1.28%)
|
150,227 |
| 13 Sep 2019 |
USD |
179.1 |
180 |
179.0481 |
179.3 |
179.3 |
+1 (+0.56%)
|
46,562 |
| 12 Sep 2019 |
USD |
177.8 |
180.49 |
177.01 |
178.3 |
178.3 |
+2.1 (+1.19%)
|
28,930 |
| 11 Sep 2019 |
USD |
176 |
177.1849 |
175 |
176.2 |
176.2 |
+3 (+1.73%)
|
110,075 |
| 10 Sep 2019 |
USD |
176.2 |
177.78 |
172.5 |
173.2 |
173.2 |
-4.2 (-2.37%)
|
20,750 |
| 9 Sep 2019 |
USD |
177.2 |
178.1135 |
175.96 |
177.4 |
177.4 |
-1 (-0.56%)
|
65,108 |
| 6 Sep 2019 |
USD |
178.9 |
179.86 |
176.2583 |
178.4 |
178.4 |
+1.7 (+0.96%)
|
22,487 |
| 5 Sep 2019 |
USD |
176.2 |
178.8 |
175.58 |
176.7 |
176.7 |
+1.3 (+0.74%)
|
24,780 |
| 4 Sep 2019 |
USD |
175.7 |
176.4714 |
174.1253 |
175.4 |
175.4 |
+1.9 (+1.10%)
|
12,095 |
| 3 Sep 2019 |
USD |
172 |
174.647 |
171.66 |
173.5 |
173.5 |
+0.2 (+0.12%)
|
51,998 |
| 2 Sep 2019 |
USD |
173.3 |
173.3 |
173.3 |
173.3 |
173.3 |
0.0 (0.0%)
|
0 |
| 30 Aug 2019 |
USD |
173.6 |
175 |
172.6987 |
173.3 |
173.3 |
+0.6 (+0.35%)
|
11,450 |
| 29 Aug 2019 |
USD |
171.16 |
173.8 |
171.16 |
172.7 |
172.7 |
+5.8 (+3.48%)
|
82,992 |
| 28 Aug 2019 |
USD |
166.3 |
167.78 |
164.62 |
166.9 |
166.9 |
-0.4 (-0.24%)
|
9,086 |
