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 |
| 3 Sep 2018 |
USD |
175.3 |
175.855 |
175.3 |
175.3 |
175.3 |
+0.9 (+0.52%)
|
3 |
| 31 Aug 2018 |
USD |
174.6 |
176.4842 |
172.76 |
174.4 |
174.4 |
-1.1 (-0.63%)
|
18,614 |
| 30 Aug 2018 |
USD |
177.4337 |
177.4337 |
175.3176 |
175.5 |
175.5 |
-2.7 (-1.52%)
|
29,738 |
| 29 Aug 2018 |
USD |
178.6 |
179.45 |
176.9867 |
178.2 |
178.2 |
+0.2 (+0.11%)
|
21,168 |
| 28 Aug 2018 |
USD |
181.6 |
182.29 |
177.5067 |
178 |
178 |
+5 (+2.89%)
|
76,365 |
| 24 Aug 2018 |
USD |
175 |
175.9854 |
172.5 |
173 |
173 |
-3.3 (-1.87%)
|
38,006 |
| 23 Aug 2018 |
USD |
178.6 |
186.4398 |
172.014 |
176.3 |
176.3 |
-1.3 (-0.73%)
|
177,492 |
| 22 Aug 2018 |
USD |
178.4 |
179.3727 |
175.7943 |
177.6 |
177.6 |
-1.1 (-0.62%)
|
38,450 |
| 21 Aug 2018 |
USD |
177.2 |
179.5 |
177.2 |
178.7 |
178.7 |
+3.3 (+1.88%)
|
28,720 |
| 20 Aug 2018 |
USD |
174.4827 |
178.65 |
174.4827 |
175.4 |
175.4 |
+5.8 (+3.42%)
|
34,464 |
| 17 Aug 2018 |
USD |
172.6295 |
172.6295 |
168.6 |
169.6 |
169.6 |
-5.6 (-3.20%)
|
34,122 |
| 16 Aug 2018 |
USD |
172.49 |
175.6 |
172.49 |
175.2 |
175.2 |
+8.2 (+4.91%)
|
18,312 |
| 15 Aug 2018 |
USD |
169.02 |
169.02 |
165.501 |
167 |
167 |
-5.3 (-3.08%)
|
159,435 |
| 14 Aug 2018 |
USD |
175.42 |
175.42 |
170.832 |
172.3 |
172.3 |
-4.7 (-2.66%)
|
130,249 |
| 13 Aug 2018 |
USD |
178 |
180.33 |
177 |
177 |
177 |
-2.7 (-1.50%)
|
11,427 |
| 10 Aug 2018 |
USD |
176.3 |
180.3299 |
174.9534 |
179.7 |
179.7 |
+0.2 (+0.11%)
|
20,740 |
| 9 Aug 2018 |
USD |
177.88 |
180.4803 |
177.88 |
179.5 |
179.5 |
+1.7 (+0.96%)
|
31,124 |
| 8 Aug 2018 |
USD |
180 |
180 |
176.7 |
177.8 |
177.8 |
-3.8 (-2.09%)
|
40,133 |
| 7 Aug 2018 |
USD |
180.3 |
182.9 |
179.834 |
181.6 |
181.6 |
+2.8 (+1.57%)
|
22,417 |
| 6 Aug 2018 |
USD |
181 |
181 |
177.5 |
178.8 |
178.8 |
-3.2 (-1.76%)
|
49,210 |
| 3 Aug 2018 |
USD |
183.2 |
184.3 |
180.35 |
182 |
182 |
+1.1 (+0.61%)
|
24,990 |
| 2 Aug 2018 |
USD |
182.325 |
182.325 |
179.8381 |
180.9 |
180.9 |
-4.3 (-2.32%)
|
304,419 |
| 1 Aug 2018 |
USD |
187.7 |
188.5 |
184.0101 |
185.2 |
185.2 |
-0.5 (-0.27%)
|
48,931 |
| 31 Jul 2018 |
USD |
185.3 |
188.7511 |
184 |
185.7 |
185.7 |
+0.3 (+0.16%)
|
6,388 |
| 30 Jul 2018 |
USD |
189.4 |
190.5 |
182.109 |
185.4 |
185.4 |
-4.4 (-2.32%)
|
29,070 |
| 27 Jul 2018 |
USD |
195.4 |
196.75 |
187.0042 |
189.8 |
189.8 |
-5.5 (-2.82%)
|
44,882 |
| 26 Jul 2018 |
USD |
195.75 |
195.8799 |
192.73 |
195.3 |
195.3 |
+0.8 (+0.41%)
|
46,057 |
| 25 Jul 2018 |
USD |
191 |
196.5702 |
191 |
194.5 |
194.5 |
+3.45 (+1.81%)
|
48,104 |
| 24 Jul 2018 |
USD |
188.5 |
192.9202 |
188.39 |
191.05 |
191.05 |
+4.45 (+2.38%)
|
23,211 |
| 23 Jul 2018 |
USD |
187 |
187.85 |
185.1 |
186.6 |
186.6 |
-1.2 (-0.64%)
|
9,347 |
