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 |
| 8 Jun 2018 |
USD |
202.9 |
206.164 |
200.2516 |
206 |
206 |
+2.45 (+1.20%)
|
36,217 |
| 7 Jun 2018 |
USD |
208.69 |
208.69 |
201.0595 |
203.55 |
203.55 |
-6.25 (-2.98%)
|
85,737 |
| 6 Jun 2018 |
USD |
209.7 |
210.39 |
207.5 |
209.8 |
209.8 |
+1.55 (+0.74%)
|
83,605 |
| 5 Jun 2018 |
USD |
209.7 |
211.5299 |
207.4634 |
208.25 |
208.25 |
+0.25 (+0.12%)
|
42,296 |
| 4 Jun 2018 |
USD |
205.9 |
208.98 |
205.35 |
208 |
208 |
+4.45 (+2.19%)
|
39,914 |
| 1 Jun 2018 |
USD |
199.6816 |
204.94 |
199.6816 |
203.55 |
203.55 |
+6.25 (+3.17%)
|
83,006 |
| 31 May 2018 |
USD |
199.1 |
199.4568 |
197.08 |
197.3 |
197.3 |
-1 (-0.50%)
|
231,214 |
| 30 May 2018 |
USD |
197.75 |
200.4704 |
197.52 |
198.3 |
198.3 |
-2.8 (-1.39%)
|
39,601 |
| 29 May 2018 |
USD |
198.75 |
202.09 |
197 |
201.1 |
201.1 |
+2.35 (+1.18%)
|
37,656 |
| 25 May 2018 |
USD |
197.75 |
201.498 |
197.5235 |
198.75 |
198.75 |
+2.25 (+1.15%)
|
54,403 |
| 24 May 2018 |
USD |
196.3 |
199.5 |
195.88 |
196.5 |
196.5 |
+0.65 (+0.33%)
|
37,503 |
| 23 May 2018 |
USD |
195.85 |
196.45 |
192.993 |
195.85 |
195.85 |
-1.45 (-0.73%)
|
29,401 |
| 22 May 2018 |
USD |
197.85 |
198.46 |
196.644 |
197.3 |
197.3 |
+0.9 (+0.46%)
|
17,707 |
| 21 May 2018 |
USD |
196.4 |
199.7066 |
196.4 |
196.4 |
196.4 |
0.0 (0.0%)
|
26,732 |
| 18 May 2018 |
USD |
196.85 |
197.773 |
194.7201 |
196.4 |
196.4 |
-1.35 (-0.68%)
|
9,305 |
| 17 May 2018 |
USD |
197.65 |
198.243 |
195.8 |
197.75 |
197.75 |
0.0 (0.0%)
|
59,837 |
| 16 May 2018 |
USD |
196.689 |
199.7 |
196.689 |
197.75 |
197.75 |
+2.45 (+1.25%)
|
26,409 |
| 15 May 2018 |
USD |
196.5072 |
196.5072 |
194 |
195.3 |
195.3 |
-3.9 (-1.96%)
|
16,493 |
| 14 May 2018 |
USD |
195.4506 |
199.936 |
195.4506 |
199.2 |
199.2 |
+3.8 (+1.94%)
|
37,853 |
| 11 May 2018 |
USD |
195.4 |
196.35 |
193.5638 |
195.4 |
195.4 |
-3.45 (-1.73%)
|
33,450 |
| 10 May 2018 |
USD |
195.582 |
199.7309 |
195.582 |
198.85 |
198.85 |
+3.45 (+1.77%)
|
31,945 |
| 9 May 2018 |
USD |
195.4 |
197.24 |
194.8 |
195.4 |
195.4 |
-0.45 (-0.23%)
|
766,608 |
| 8 May 2018 |
USD |
195.3 |
197.09 |
193.0766 |
195.85 |
195.85 |
+10.95 (+5.92%)
|
40,121 |
| 4 May 2018 |
USD |
182 |
190 |
178.8 |
184.9 |
184.9 |
+6.4 (+3.59%)
|
159,679 |
| 3 May 2018 |
USD |
182.4 |
183.59 |
175.781 |
178.5 |
178.5 |
-5.3 (-2.88%)
|
44,181 |
| 2 May 2018 |
USD |
180.3016 |
184.2 |
180.3016 |
183.8 |
183.8 |
+4.2 (+2.34%)
|
48,820 |
| 1 May 2018 |
USD |
179.6 |
180.2724 |
177.44 |
179.6 |
179.6 |
0.0 (0.0%)
|
22,647 |
| 30 Apr 2018 |
USD |
177.8 |
180 |
177.2174 |
179.6 |
179.6 |
+3.5 (+1.99%)
|
27,017 |
| 27 Apr 2018 |
USD |
177.2 |
177.68 |
174.091 |
176.1 |
176.1 |
+2.7 (+1.56%)
|
19,821 |
| 26 Apr 2018 |
USD |
172.25 |
173.883 |
172.25 |
173.4 |
173.4 |
+3.3 (+1.94%)
|
50,090 |
