Alibaba Group Holding Limited
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Nov 2018 |
USD |
157.8 |
159.5846 |
155.35 |
156.1 |
156.1 |
-1.4 (-0.89%)
|
39,863 |
| 27 Nov 2018 |
USD |
154.6 |
157.9272 |
153.8 |
157.5 |
157.5 |
+1.4 (+0.90%)
|
19,531 |
| 26 Nov 2018 |
USD |
153.1866 |
156.5 |
153.1866 |
156.1 |
156.1 |
+5.6 (+3.72%)
|
24,282 |
| 23 Nov 2018 |
USD |
148.1 |
151.13 |
147.15 |
150.5 |
150.5 |
+2 (+1.35%)
|
2,434 |
| 22 Nov 2018 |
USD |
148.5 |
148.5 |
148.5 |
148.5 |
148.5 |
-2.3 (-1.53%)
|
0 |
| 21 Nov 2018 |
USD |
148.9 |
151.4561 |
148.9 |
150.8 |
150.8 |
+3.9 (+2.65%)
|
5,851 |
| 20 Nov 2018 |
USD |
147.6 |
147.98 |
143.0112 |
146.9 |
146.9 |
-4.6 (-3.04%)
|
7,132 |
| 19 Nov 2018 |
USD |
153.1161 |
153.1161 |
149.1209 |
151.5 |
151.5 |
-2.5 (-1.62%)
|
15,562 |
| 16 Nov 2018 |
USD |
155 |
155.5092 |
152.435 |
154 |
154 |
+1.4 (+0.92%)
|
19,222 |
| 15 Nov 2018 |
USD |
153.2 |
156 |
151.6761 |
152.6 |
152.6 |
+3.2 (+2.14%)
|
22,482 |
| 14 Nov 2018 |
USD |
146.98 |
152.1507 |
146.98 |
149.4 |
149.4 |
+0.8 (+0.54%)
|
19,641 |
| 13 Nov 2018 |
USD |
145 |
149.9 |
143.9401 |
148.6 |
148.6 |
+7.9 (+5.61%)
|
9,741 |
| 12 Nov 2018 |
USD |
145.4653 |
145.4653 |
140.0399 |
140.7 |
140.7 |
-4.2 (-2.90%)
|
11,043 |
| 9 Nov 2018 |
USD |
145.42 |
145.42 |
142.5671 |
144.9 |
144.9 |
-3.8 (-2.56%)
|
27,939 |
| 8 Nov 2018 |
USD |
151.56 |
151.56 |
147 |
148.7 |
148.7 |
-1.2 (-0.80%)
|
244,432 |
| 7 Nov 2018 |
USD |
149 |
151.3147 |
149 |
149.9 |
149.9 |
+2.2 (+1.49%)
|
28,695 |
| 6 Nov 2018 |
USD |
146.2 |
156.03 |
145.87 |
147.7 |
147.7 |
+1.9 (+1.30%)
|
15,401 |
| 5 Nov 2018 |
USD |
145.2 |
147.8163 |
144.393 |
145.8 |
145.8 |
-3.6 (-2.41%)
|
28,717 |
| 2 Nov 2018 |
USD |
155.7 |
160.76 |
146.34 |
149.4 |
149.4 |
-0.1 (-0.07%)
|
198,590 |
| 1 Nov 2018 |
USD |
143.3 |
152.1384 |
138.7557 |
149.5 |
149.5 |
+9.6 (+6.86%)
|
128,831 |
| 31 Oct 2018 |
USD |
139.5 |
142.4901 |
139.5 |
139.9 |
139.9 |
+4.9 (+3.63%)
|
88,754 |
| 30 Oct 2018 |
USD |
135.15 |
135.15 |
130.38 |
135 |
135 |
+0.1 (+0.07%)
|
144,219 |
| 29 Oct 2018 |
USD |
141.3173 |
141.3173 |
133.27 |
134.9 |
134.9 |
-6.7 (-4.73%)
|
64,026 |
| 26 Oct 2018 |
USD |
142.4 |
145.74 |
138.6301 |
141.6 |
141.6 |
-2.9 (-2.01%)
|
25,857 |
| 25 Oct 2018 |
USD |
141.2599 |
144.5 |
141.2599 |
144.5 |
144.5 |
+1.4 (+0.98%)
|
7,708 |
| 24 Oct 2018 |
USD |
146 |
146.43 |
141.8 |
143.1 |
143.1 |
-1.8 (-1.24%)
|
34,412 |
| 23 Oct 2018 |
USD |
146.3 |
147.19 |
142.79 |
144.9 |
144.9 |
-4.1 (-2.75%)
|
25,967 |
| 22 Oct 2018 |
USD |
146.8 |
150 |
146.28 |
149 |
149 |
+4.4 (+3.04%)
|
78,544 |
| 19 Oct 2018 |
USD |
144.6 |
146.4628 |
142.8114 |
144.6 |
144.6 |
+0.4 (+0.28%)
|
37,434 |
| 18 Oct 2018 |
USD |
145.9181 |
145.9181 |
140.9745 |
144.2 |
144.2 |
-3.3 (-2.24%)
|
27,860 |
