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 |
| 15 Mar 2018 |
USD |
196.886 |
201.54 |
196.886 |
199.75 |
199.75 |
+8.6 (+4.50%)
|
63,432 |
| 14 Mar 2018 |
USD |
190.29 |
193.5 |
190.29 |
191.15 |
191.15 |
+2.85 (+1.51%)
|
12,020 |
| 13 Mar 2018 |
USD |
192.05 |
194 |
187.64 |
188.3 |
188.3 |
-4.1 (-2.13%)
|
21,133 |
| 12 Mar 2018 |
USD |
191.95 |
194.0601 |
191.01 |
192.4 |
192.4 |
+2.2 (+1.16%)
|
566,119 |
| 9 Mar 2018 |
USD |
188.231 |
190.64 |
188.231 |
190.2 |
190.2 |
+1.5 (+0.79%)
|
12,323 |
| 8 Mar 2018 |
USD |
189.8 |
190.164 |
186.91 |
188.7 |
188.7 |
+2.3 (+1.23%)
|
14,442 |
| 7 Mar 2018 |
USD |
185 |
187.806 |
185 |
186.4 |
186.4 |
+1.2 (+0.65%)
|
13,717 |
| 6 Mar 2018 |
USD |
184.94 |
187.99 |
184.94 |
185.2 |
185.2 |
+5.9 (+3.29%)
|
12,169 |
| 5 Mar 2018 |
USD |
177.83 |
181.35 |
177.83 |
179.3 |
179.3 |
+0.7 (+0.39%)
|
21,905 |
| 2 Mar 2018 |
USD |
180 |
180 |
175.72 |
178.6 |
178.6 |
-6 (-3.25%)
|
27,350 |
| 1 Mar 2018 |
USD |
186.2 |
187.306 |
180.15 |
184.6 |
184.6 |
-2 (-1.07%)
|
31,355 |
| 28 Feb 2018 |
USD |
188 |
188 |
185.27 |
186.6 |
186.6 |
-3 (-1.58%)
|
63,823 |
| 27 Feb 2018 |
USD |
193.18 |
193.18 |
187.6866 |
189.6 |
189.6 |
-2 (-1.04%)
|
84,896 |
| 26 Feb 2018 |
USD |
193.6 |
194.6957 |
190.75 |
191.6 |
191.6 |
-0.55 (-0.29%)
|
30,062 |
| 23 Feb 2018 |
USD |
190.01 |
192.5805 |
190.01 |
192.15 |
192.15 |
+1.95 (+1.03%)
|
25,494 |
| 22 Feb 2018 |
USD |
187.8501 |
190.662 |
187.8501 |
190.2 |
190.2 |
-2.4 (-1.25%)
|
15,810 |
| 21 Feb 2018 |
USD |
189.8 |
193.04 |
189.8 |
192.6 |
192.6 |
+5 (+2.67%)
|
42,603 |
| 20 Feb 2018 |
USD |
184.6 |
188.79 |
183.0963 |
187.6 |
187.6 |
+2.4 (+1.30%)
|
42,147 |
| 19 Feb 2018 |
USD |
185.2 |
185.2 |
185.2 |
185.2 |
185.2 |
-1 (-0.54%)
|
0 |
| 16 Feb 2018 |
USD |
188.18 |
188.18 |
183.8805 |
186.2 |
186.2 |
-1 (-0.53%)
|
9,526 |
| 15 Feb 2018 |
USD |
187.9 |
189.59 |
180.6095 |
187.2 |
187.2 |
+3.6 (+1.96%)
|
18,842 |
| 14 Feb 2018 |
USD |
181.3 |
186.21 |
179.06 |
183.6 |
183.6 |
+3.4 (+1.89%)
|
75,256 |
| 13 Feb 2018 |
USD |
177.1 |
181.99 |
177.0723 |
180.2 |
180.2 |
+3.6 (+2.04%)
|
26,486 |
| 12 Feb 2018 |
USD |
178.2 |
180.32 |
175.238 |
176.6 |
176.6 |
+3 (+1.73%)
|
26,570 |
| 9 Feb 2018 |
USD |
172.8 |
177.5 |
168.88 |
173.6 |
173.6 |
-1.6 (-0.91%)
|
30,293 |
| 8 Feb 2018 |
USD |
180.9 |
182.568 |
171.4081 |
175.2 |
175.2 |
-9.8 (-5.30%)
|
107,513 |
| 7 Feb 2018 |
USD |
184.3 |
186.73 |
182.9 |
185 |
185 |
+6.1 (+3.41%)
|
23,296 |
| 6 Feb 2018 |
USD |
174.26 |
188.3509 |
174.26 |
178.9 |
178.9 |
-6.7 (-3.61%)
|
69,199 |
| 5 Feb 2018 |
USD |
185.4 |
190.3111 |
183 |
185.6 |
185.6 |
-4 (-2.11%)
|
89,592 |
| 2 Feb 2018 |
USD |
195.62 |
195.62 |
187.028 |
189.6 |
189.6 |
-6.6 (-3.36%)
|
49,811 |
