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 |
| 15 Jul 2019 |
USD |
171.5 |
173.4182 |
169.61 |
171.9 |
171.9 |
+3.2 (+1.90%)
|
11,040 |
| 12 Jul 2019 |
USD |
167.7 |
169.94 |
167.05 |
168.7 |
168.7 |
+0.6 (+0.36%)
|
11,194 |
| 11 Jul 2019 |
USD |
167.7 |
168.7427 |
165.25 |
168.1 |
168.1 |
+1.1 (+0.66%)
|
24,503 |
| 10 Jul 2019 |
USD |
171.04 |
171.04 |
166.8568 |
167 |
167 |
-0.7 (-0.42%)
|
39,786 |
| 9 Jul 2019 |
USD |
167.1 |
168.7408 |
166.34 |
167.7 |
167.7 |
-1.6 (-0.95%)
|
190,808 |
| 8 Jul 2019 |
USD |
170.2 |
171.5293 |
168.4 |
169.3 |
169.3 |
-3.9 (-2.25%)
|
15,523 |
| 5 Jul 2019 |
USD |
173.6 |
173.6615 |
172.3183 |
173.2 |
173.2 |
-1.2 (-0.69%)
|
99,198 |
| 4 Jul 2019 |
USD |
174.4 |
174.4 |
174.4 |
174.4 |
174.4 |
0.0 (0.0%)
|
0 |
| 3 Jul 2019 |
USD |
175.8 |
176.51 |
173.4572 |
174.4 |
174.4 |
-0.9 (-0.51%)
|
90,525 |
| 2 Jul 2019 |
USD |
175.3 |
176.1399 |
174.3503 |
175.3 |
175.3 |
-0.1 (-0.06%)
|
111,246 |
| 1 Jul 2019 |
USD |
175.9 |
177.74 |
174.5364 |
175.4 |
175.4 |
+5.4 (+3.18%)
|
33,195 |
| 28 Jun 2019 |
USD |
170.6 |
171.2 |
168.4429 |
170 |
170 |
-0.9 (-0.53%)
|
20,120 |
| 27 Jun 2019 |
USD |
170.8 |
171.96 |
169.4224 |
170.9 |
170.9 |
+1.5 (+0.89%)
|
43,177 |
| 26 Jun 2019 |
USD |
168.3 |
171.1046 |
168.25 |
169.4 |
169.4 |
+3.6 (+2.17%)
|
46,911 |
| 25 Jun 2019 |
USD |
167.22 |
167.22 |
164.9735 |
165.8 |
165.8 |
-2.1 (-1.25%)
|
9,953 |
| 24 Jun 2019 |
USD |
168.5 |
168.8165 |
165.7839 |
167.9 |
167.9 |
-0.6 (-0.36%)
|
50,309 |
| 21 Jun 2019 |
USD |
167.5 |
169.34 |
167 |
168.5 |
168.5 |
+1.5 (+0.90%)
|
144,635 |
| 20 Jun 2019 |
USD |
170.2 |
170.4033 |
166.3379 |
167 |
167 |
+1.2 (+0.72%)
|
60,911 |
| 19 Jun 2019 |
USD |
167.7 |
167.73 |
163.4438 |
165.8 |
165.8 |
-1.5 (-0.90%)
|
21,485 |
| 18 Jun 2019 |
USD |
163 |
168.9345 |
161.9501 |
167.3 |
167.3 |
+7.6 (+4.76%)
|
41,839 |
| 17 Jun 2019 |
USD |
157.61 |
161.094 |
157.61 |
159.7 |
159.7 |
+2 (+1.27%)
|
4,167 |
| 14 Jun 2019 |
USD |
158.3 |
158.929 |
157.2547 |
157.7 |
157.7 |
-2.6 (-1.62%)
|
5,104 |
| 13 Jun 2019 |
USD |
160.5 |
161.61 |
160.17 |
160.3 |
160.3 |
+0.4 (+0.25%)
|
9,851 |
| 12 Jun 2019 |
USD |
160.3 |
161.3899 |
158.9201 |
159.9 |
159.9 |
-4.2 (-2.56%)
|
16,101 |
| 11 Jun 2019 |
USD |
164.1 |
165.645 |
162 |
164.1 |
164.1 |
+3.5 (+2.18%)
|
18,481 |
| 10 Jun 2019 |
USD |
158.8 |
161.9344 |
157.678 |
160.6 |
160.6 |
+5.7 (+3.68%)
|
35,668 |
| 7 Jun 2019 |
USD |
152.9 |
156.3328 |
151.55 |
154.9 |
154.9 |
+3.4 (+2.24%)
|
7,627 |
| 6 Jun 2019 |
USD |
152.1 |
152.2544 |
150.68 |
151.5 |
151.5 |
+1.2 (+0.80%)
|
16,760 |
| 5 Jun 2019 |
USD |
155.4 |
156.28 |
149.618 |
150.3 |
150.3 |
-4.7 (-3.03%)
|
20,755 |
| 4 Jun 2019 |
USD |
151.7 |
155 |
150.875 |
155 |
155 |
+3.7 (+2.45%)
|
5,081 |
