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 |
| 27 Feb 2019 |
USD |
182.7 |
184.7565 |
181.0907 |
183.2 |
183.2 |
+0.6 (+0.33%)
|
37,014 |
| 26 Feb 2019 |
USD |
181.2 |
183.85 |
179.4101 |
182.6 |
182.6 |
+0.5 (+0.27%)
|
53,724 |
| 25 Feb 2019 |
USD |
178.9 |
183.554 |
178.81 |
182.1 |
182.1 |
+6.7 (+3.82%)
|
35,928 |
| 22 Feb 2019 |
USD |
172.8 |
178.1468 |
172.8 |
175.4 |
175.4 |
+4.8 (+2.81%)
|
30,330 |
| 21 Feb 2019 |
USD |
171.33 |
171.33 |
169.97 |
170.6 |
170.6 |
-1.1 (-0.64%)
|
19,578 |
| 20 Feb 2019 |
USD |
171 |
172.6 |
171 |
171.7 |
171.7 |
+1.2 (+0.70%)
|
38,859 |
| 19 Feb 2019 |
USD |
168.3 |
171.4472 |
165.8 |
170.5 |
170.5 |
+1.4 (+0.83%)
|
41,104 |
| 18 Feb 2019 |
USD |
169.1 |
169.1 |
169.1 |
169.1 |
169.1 |
+2.4 (+1.44%)
|
0 |
| 15 Feb 2019 |
USD |
166.6 |
168.48 |
150 |
166.7 |
166.7 |
-0.4 (-0.24%)
|
94,396 |
| 14 Feb 2019 |
USD |
169.6 |
170.11 |
166.72 |
167.1 |
167.1 |
-2.5 (-1.47%)
|
15,645 |
| 13 Feb 2019 |
USD |
169.6 |
171 |
169.33 |
169.6 |
169.6 |
0.0 (0.0%)
|
13,280 |
| 12 Feb 2019 |
USD |
169 |
170.753 |
168.7761 |
169.6 |
169.6 |
+0.7 (+0.41%)
|
30,602 |
| 11 Feb 2019 |
USD |
167.96 |
170.32 |
167.96 |
168.9 |
168.9 |
+2.3 (+1.38%)
|
8,773 |
| 8 Feb 2019 |
USD |
166.2 |
167.13 |
163.88 |
166.6 |
166.6 |
-0.5 (-0.30%)
|
10,773 |
| 7 Feb 2019 |
USD |
170.1511 |
170.1511 |
164.4501 |
167.1 |
167.1 |
-3.7 (-2.17%)
|
28,101 |
| 6 Feb 2019 |
USD |
172.1 |
172.9214 |
170 |
170.8 |
170.8 |
+0.5 (+0.29%)
|
27,896 |
| 5 Feb 2019 |
USD |
168.56 |
171.31 |
168.56 |
170.3 |
170.3 |
+3.6 (+2.16%)
|
50,676 |
| 4 Feb 2019 |
USD |
167.78 |
167.78 |
165.88 |
166.7 |
166.7 |
-1.6 (-0.95%)
|
11,822 |
| 1 Feb 2019 |
USD |
168.1 |
169.09 |
167.3134 |
168.3 |
168.3 |
+2.1 (+1.26%)
|
13,984 |
| 31 Jan 2019 |
USD |
167 |
169.49 |
165.7683 |
166.2 |
166.2 |
+0.8 (+0.48%)
|
20,769 |
| 30 Jan 2019 |
USD |
158.51 |
166.99 |
158.51 |
165.4 |
165.4 |
+8 (+5.08%)
|
38,320 |
| 29 Jan 2019 |
USD |
158.8 |
159.4837 |
156.6371 |
157.4 |
157.4 |
-1 (-0.63%)
|
16,634 |
| 28 Jan 2019 |
USD |
158.8 |
159.0341 |
155.46 |
158.4 |
158.4 |
-0.8 (-0.50%)
|
14,237 |
| 25 Jan 2019 |
USD |
157.4414 |
160.35 |
157.4414 |
159.2 |
159.2 |
+4.6 (+2.98%)
|
52,018 |
| 24 Jan 2019 |
USD |
151.9 |
155.5364 |
151.42 |
154.6 |
154.6 |
+2.7 (+1.78%)
|
31,331 |
| 23 Jan 2019 |
USD |
151.9 |
154.68 |
151.0045 |
151.9 |
151.9 |
-1.6 (-1.04%)
|
5,933 |
| 22 Jan 2019 |
USD |
155.04 |
155.04 |
151.3392 |
153.5 |
153.5 |
-4.2 (-2.66%)
|
14,587 |
| 21 Jan 2019 |
USD |
157.7 |
157.7 |
157.7 |
157.7 |
157.7 |
+0.5 (+0.32%)
|
0 |
| 18 Jan 2019 |
USD |
157 |
159.25 |
154.8227 |
157.2 |
157.2 |
+2.2 (+1.42%)
|
285,264 |
| 17 Jan 2019 |
USD |
154.2 |
156.12 |
152.27 |
155 |
155 |
+1.4 (+0.91%)
|
17,503 |
