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 |
| 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 |
| 20 Jul 2018 |
USD |
187.9 |
189.21 |
186.66 |
187.8 |
187.8 |
-0.3 (-0.16%)
|
16,529 |
| 19 Jul 2018 |
USD |
189.5 |
189.5 |
186.9308 |
188.1 |
188.1 |
-3.05 (-1.60%)
|
16,923 |
| 18 Jul 2018 |
USD |
192.95 |
192.9687 |
188.5214 |
191.15 |
191.15 |
+0.55 (+0.29%)
|
9,188 |
| 17 Jul 2018 |
USD |
189.8 |
192.3526 |
188 |
190.6 |
190.6 |
+0.8 (+0.42%)
|
9,641 |
| 16 Jul 2018 |
USD |
190.7 |
191.2363 |
189.39 |
189.8 |
189.8 |
-1.25 (-0.65%)
|
29,191 |
| 13 Jul 2018 |
USD |
191.15 |
191.48 |
189.37 |
191.05 |
191.05 |
-0.1 (-0.05%)
|
17,049 |
| 12 Jul 2018 |
USD |
190.1 |
192.37 |
190.1 |
191.15 |
191.15 |
+2.25 (+1.19%)
|
43,099 |
| 11 Jul 2018 |
USD |
189 |
189.565 |
187.6 |
188.9 |
188.9 |
-4.95 (-2.55%)
|
20,923 |
| 10 Jul 2018 |
USD |
193.5 |
195.1071 |
191.6674 |
193.85 |
193.85 |
+0.7 (+0.36%)
|
69,522 |
| 9 Jul 2018 |
USD |
193.6 |
194.68 |
190.9557 |
193.15 |
193.15 |
+3.25 (+1.71%)
|
21,550 |
| 6 Jul 2018 |
USD |
186.6 |
191.9082 |
185.23 |
189.9 |
189.9 |
+5.2 (+2.82%)
|
49,611 |
| 5 Jul 2018 |
USD |
184.3 |
187.43 |
182.99 |
184.7 |
184.7 |
+0.3 (+0.16%)
|
31,988 |
| 4 Jul 2018 |
USD |
185 |
187.7251 |
184.4 |
184.4 |
184.4 |
-3 (-1.60%)
|
1 |
| 3 Jul 2018 |
USD |
187.2 |
188.289 |
183.95 |
187.4 |
187.4 |
+2.9 (+1.57%)
|
45,344 |
| 2 Jul 2018 |
USD |
183.3 |
185.3233 |
181.16 |
184.5 |
184.5 |
-1.7 (-0.91%)
|
20,022 |
| 29 Jun 2018 |
USD |
188.289 |
188.289 |
184.4496 |
186.2 |
186.2 |
+0.2 (+0.11%)
|
23,815 |
| 28 Jun 2018 |
USD |
184.7 |
187.06 |
182.2621 |
186 |
186 |
-0.7 (-0.37%)
|
22,667 |
| 27 Jun 2018 |
USD |
190.6 |
193.5 |
185.5396 |
186.7 |
186.7 |
-3.2 (-1.69%)
|
37,785 |
| 26 Jun 2018 |
USD |
192.15 |
193.6034 |
189.2634 |
189.9 |
189.9 |
-0.5 (-0.26%)
|
19,324 |
| 25 Jun 2018 |
USD |
198.5164 |
198.5164 |
188.3155 |
190.4 |
190.4 |
-10.6 (-5.27%)
|
60,526 |
| 22 Jun 2018 |
USD |
203.46 |
203.46 |
200.4345 |
201 |
201 |
-1.75 (-0.86%)
|
16,083 |
| 21 Jun 2018 |
USD |
205.88 |
205.88 |
201.05 |
202.75 |
202.75 |
-2.5 (-1.22%)
|
22,947 |
| 20 Jun 2018 |
USD |
205.12 |
207.0566 |
205.12 |
205.25 |
205.25 |
+2.7 (+1.33%)
|
21,056 |
| 19 Jun 2018 |
USD |
204.1 |
204.1 |
199.6734 |
202.55 |
202.55 |
-3.9 (-1.89%)
|
34,965 |
| 18 Jun 2018 |
USD |
207.3774 |
207.3774 |
204 |
206.45 |
206.45 |
-2.15 (-1.03%)
|
23,514 |
| 15 Jun 2018 |
USD |
209.25 |
209.855 |
206.1002 |
208.6 |
208.6 |
-0.65 (-0.31%)
|
32,200 |
| 14 Jun 2018 |
USD |
207.5 |
210.81 |
207.5 |
209.25 |
209.25 |
+1 (+0.48%)
|
50,930 |
