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 |
| 16 Jan 2019 |
USD |
152.1 |
154.68 |
151.22 |
153.6 |
153.6 |
+1.9 (+1.25%)
|
13,679 |
| 15 Jan 2019 |
USD |
150.6 |
154.03 |
150.03 |
151.7 |
151.7 |
+3.1 (+2.09%)
|
30,976 |
| 14 Jan 2019 |
USD |
150 |
150.3707 |
146.7735 |
148.6 |
148.6 |
-2.7 (-1.78%)
|
83,352 |
| 11 Jan 2019 |
USD |
151.9 |
153.25 |
150.26 |
151.3 |
151.3 |
+1 (+0.67%)
|
23,383 |
| 10 Jan 2019 |
USD |
151.08 |
151.08 |
149.2436 |
150.3 |
150.3 |
-0.9 (-0.60%)
|
16,023 |
| 9 Jan 2019 |
USD |
149.05 |
153.33 |
149.05 |
151.2 |
151.2 |
+7.5 (+5.22%)
|
20,431 |
| 8 Jan 2019 |
USD |
143.7 |
147.4833 |
142.4637 |
143.7 |
143.7 |
+1.4 (+0.98%)
|
67,117 |
| 7 Jan 2019 |
USD |
143.1 |
144.02 |
139.149 |
142.3 |
142.3 |
+2.8 (+2.01%)
|
61,454 |
| 4 Jan 2019 |
USD |
135 |
141.02 |
133.9647 |
139.5 |
139.5 |
+7.2 (+5.44%)
|
53,864 |
| 3 Jan 2019 |
USD |
134 |
135.22 |
130.22 |
132.3 |
132.3 |
-5 (-3.64%)
|
150,953 |
| 2 Jan 2019 |
USD |
135.9 |
137.639 |
133.2709 |
137.3 |
137.3 |
+1 (+0.73%)
|
22,644 |
| 31 Dec 2018 |
USD |
136.3 |
141.9 |
136.3 |
136.3 |
136.3 |
0.0 (0.0%)
|
728,566 |
| 28 Dec 2018 |
USD |
136.9 |
139.6845 |
136.3 |
136.3 |
136.3 |
0.0 (0.0%)
|
34,597 |
| 27 Dec 2018 |
USD |
136.9199 |
136.9199 |
134.48 |
136.3 |
136.3 |
+1.1 (+0.81%)
|
10,158 |
| 24 Dec 2018 |
USD |
135.2 |
135.2 |
129.24 |
135.2 |
135.2 |
0.0 (0.0%)
|
2,429 |
| 21 Dec 2018 |
USD |
135 |
136.9495 |
131.99 |
135.2 |
135.2 |
+0.7 (+0.52%)
|
13,400 |
| 20 Dec 2018 |
USD |
137.1 |
137.5 |
133.1499 |
134.5 |
134.5 |
-5.7 (-4.07%)
|
12,156 |
| 19 Dec 2018 |
USD |
141.2 |
141.92 |
136.7548 |
140.2 |
140.2 |
-1.2 (-0.85%)
|
20,527 |
| 18 Dec 2018 |
USD |
145.19 |
145.19 |
140.9361 |
141.4 |
141.4 |
-6 (-4.07%)
|
17,851 |
| 17 Dec 2018 |
USD |
148.99 |
148.99 |
143.338 |
147.4 |
147.4 |
-0.5 (-0.34%)
|
16,599 |
| 14 Dec 2018 |
USD |
150.2 |
150.5 |
145.795 |
147.9 |
147.9 |
-3.9 (-2.57%)
|
15,102 |
| 13 Dec 2018 |
USD |
153.385 |
153.385 |
150.7858 |
151.8 |
151.8 |
-3.1 (-2.00%)
|
7,269 |
| 12 Dec 2018 |
USD |
153.6 |
155.9441 |
153.43 |
154.9 |
154.9 |
+1.5 (+0.98%)
|
13,501 |
| 11 Dec 2018 |
USD |
151.0824 |
156.2145 |
151.0824 |
153.4 |
153.4 |
+5.2 (+3.51%)
|
40,236 |
| 10 Dec 2018 |
USD |
151.7 |
152.4 |
147.5742 |
148.2 |
148.2 |
-5.4 (-3.52%)
|
16,474 |
| 7 Dec 2018 |
USD |
154.7 |
157.75 |
153.15 |
153.6 |
153.6 |
-6.7 (-4.18%)
|
42,018 |
| 6 Dec 2018 |
USD |
156.3 |
160.3 |
150.65 |
160.3 |
160.3 |
0.0 (0.0%)
|
31,458 |
| 5 Dec 2018 |
USD |
160.3 |
160.3 |
160.3 |
160.3 |
160.3 |
-0.3 (-0.19%)
|
0 |
| 4 Dec 2018 |
USD |
162.6 |
164.9521 |
156.5093 |
160.6 |
160.6 |
-4.8 (-2.90%)
|
43,843 |
| 3 Dec 2018 |
USD |
168.345 |
168.345 |
164 |
165.4 |
165.4 |
+7 (+4.42%)
|
73,069 |
