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 |
| 17 Oct 2018 |
USD |
150.35 |
150.35 |
146.5 |
147.5 |
147.5 |
+0.3 (+0.20%)
|
140,984 |
| 16 Oct 2018 |
USD |
144.4 |
148.9475 |
144.3767 |
147.2 |
147.2 |
+2.5 (+1.73%)
|
43,544 |
| 15 Oct 2018 |
USD |
145.1 |
145.49 |
142.3999 |
144.7 |
144.7 |
-2.4 (-1.63%)
|
86,490 |
| 12 Oct 2018 |
USD |
147.3 |
148.63 |
144.7353 |
147.1 |
147.1 |
+8.7 (+6.29%)
|
213,954 |
| 11 Oct 2018 |
USD |
133.9 |
141.8099 |
133.9 |
138.4 |
138.4 |
-1.3 (-0.93%)
|
230,123 |
| 10 Oct 2018 |
USD |
145.65 |
145.65 |
139.3084 |
139.7 |
139.7 |
-9.3 (-6.24%)
|
99,589 |
| 9 Oct 2018 |
USD |
150.3 |
150.3592 |
146.79 |
149 |
149 |
-1.7 (-1.13%)
|
76,297 |
| 8 Oct 2018 |
USD |
152.469 |
152.469 |
148.41 |
150.7 |
150.7 |
-3.5 (-2.27%)
|
187,920 |
| 5 Oct 2018 |
USD |
156.5 |
157.0479 |
152.3396 |
154.2 |
154.2 |
-2.8 (-1.78%)
|
115,978 |
| 4 Oct 2018 |
USD |
159.9 |
160 |
154 |
157 |
157 |
-3.5 (-2.18%)
|
89,884 |
| 3 Oct 2018 |
USD |
160.5 |
164.2621 |
160.5 |
160.5 |
160.5 |
0.0 (0.0%)
|
85,397 |
| 2 Oct 2018 |
USD |
159.9 |
160.9 |
158.45 |
160.5 |
160.5 |
-3 (-1.83%)
|
75,990 |
| 1 Oct 2018 |
USD |
165.7687 |
165.7687 |
162.8 |
163.5 |
163.5 |
-1.2 (-0.73%)
|
41,135 |
| 28 Sep 2018 |
USD |
165.44 |
165.44 |
163.4306 |
164.7 |
164.7 |
-0.7 (-0.42%)
|
101,976 |
| 27 Sep 2018 |
USD |
165.4 |
166.9654 |
164.3031 |
165.4 |
165.4 |
-1.4 (-0.84%)
|
93,611 |
| 26 Sep 2018 |
USD |
165.8 |
167.1899 |
164.1742 |
166.8 |
166.8 |
+2.7 (+1.65%)
|
57,013 |
| 25 Sep 2018 |
USD |
163 |
165.338 |
162.8814 |
164.1 |
164.1 |
+2.1 (+1.30%)
|
20,400 |
| 24 Sep 2018 |
USD |
162.6 |
163.35 |
160.3 |
162 |
162 |
-4.8 (-2.88%)
|
23,960 |
| 21 Sep 2018 |
USD |
168.1 |
169.5 |
162.68 |
166.8 |
166.8 |
+1.1 (+0.66%)
|
44,924 |
| 20 Sep 2018 |
USD |
164.9227 |
167.63 |
164.9227 |
165.7 |
165.7 |
+4.1 (+2.54%)
|
101,519 |
| 19 Sep 2018 |
USD |
158.2 |
162.8899 |
158.15 |
161.6 |
161.6 |
+4.7 (+3.00%)
|
81,335 |
| 18 Sep 2018 |
USD |
158.2 |
160.251 |
155.6899 |
156.9 |
156.9 |
-2 (-1.26%)
|
63,081 |
| 17 Sep 2018 |
USD |
161.5 |
161.5 |
158.9 |
158.9 |
158.9 |
-7.6 (-4.56%)
|
28,332 |
| 14 Sep 2018 |
USD |
167.6 |
167.95 |
163.585 |
166.5 |
166.5 |
+1.2 (+0.73%)
|
23,736 |
| 13 Sep 2018 |
USD |
164.0901 |
166.9778 |
164.0901 |
165.3 |
165.3 |
+3.9 (+2.42%)
|
37,547 |
| 12 Sep 2018 |
USD |
157.6 |
162.8 |
156.39 |
161.4 |
161.4 |
+3.7 (+2.35%)
|
536,851 |
| 11 Sep 2018 |
USD |
157.8 |
158.4135 |
153 |
157.7 |
157.7 |
+0.6 (+0.38%)
|
42,776 |
| 10 Sep 2018 |
USD |
159.4 |
160.2501 |
155.81 |
157.1 |
157.1 |
-6.2 (-3.80%)
|
54,587 |
| 7 Sep 2018 |
USD |
160.3 |
164.4886 |
160 |
163.3 |
163.3 |
+1.8 (+1.11%)
|
77,736 |
| 6 Sep 2018 |
USD |
163.2 |
166.2186 |
158.71 |
161.5 |
161.5 |
-3.8 (-2.30%)
|
87,608 |
