-
5 DAY PERFORMANCE
+7.92% -
1 MONTH PERFORMANCE
+38.94% -
3 MONTH PERFORMANCE
+53.69% -
6 MONTH PERFORMANCE
+59.82% -
YEAR-TO-DATE PERFORMANCE
+47.76% -
1 YEAR PERFORMANCE
+36.88%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $115.67 | $114.53 (-0.99%) | $115.73 | $113.75 | 25.70 M | $276.67 B |
| 10/03/2024 | $110.90 | $112.84 (1.75%) | $114.09 | $110.63 | 29.27 M | $272.64 B |
| 10/02/2024 | $115.31 | $115.25 (-0.05%) | $116.57 | $112.22 | 53.73 M | $278.46 B |
| 10/01/2024 | $106.42 | $112.74 (5.94%) | $112.79 | $106.15 | 44.51 M | $272.39 B |
| 09/30/2024 | $111.72 | $106.12 (-5.01%) | $112.22 | $106.11 | 58.70 M | $256.40 B |
| 09/27/2024 | $105.97 | $107.33 (1.28%) | $109.43 | $105.73 | 50.08 M | $259.32 B |
| 09/26/2024 | $102.69 | $105.07 (2.32%) | $105.97 | $101.76 | 67.26 M | $253.86 B |
| 09/25/2024 | $94.38 | $95.46 (1.14%) | $96.18 | $94.06 | 18.82 M | $230.64 B |
| 09/24/2024 | $96.07 | $97.19 (1.17%) | $97.50 | $94.40 | 47.42 M | $234.82 B |
| 09/23/2024 | $89.47 | $90.09 (0.69%) | $91.15 | $89.32 | 19.74 M | $217.67 B |
| 09/20/2024 | $89.22 | $88.29 (-1.04%) | $89.52 | $88.05 | 12.28 M | $243.70 B |
| 09/19/2024 | $87.63 | $88.49 (0.98%) | $88.57 | $86.95 | 18.62 M | $244.25 B |
| 09/18/2024 | $84.85 | $84.42 (-0.51%) | $85.00 | $84.04 | 7.86 M | $233.01 B |
| 09/17/2024 | $84.82 | $84.70 (-0.14%) | $85.77 | $84.63 | 10.11 M | $233.79 B |
| 09/16/2024 | $84.04 | $83.60 (-0.52%) | $84.38 | $83.26 | 11.30 M | $230.75 B |
| 09/13/2024 | $84.39 | $84.69 (0.36%) | $84.89 | $83.82 | 8.99 M | $233.76 B |
| 09/12/2024 | $85.03 | $85.49 (0.54%) | $85.68 | $84.86 | 10.78 M | $235.97 B |
| 09/11/2024 | $83.58 | $84.81 (1.47%) | $84.84 | $83.50 | 11.55 M | $234.09 B |
| 09/10/2024 | $83.80 | $83.80 (0%) | $84.30 | $82.72 | 15.33 M | $231.30 B |
| 09/09/2024 | $80.93 | $81.44 (0.63%) | $81.63 | $80.32 | 10.43 M | $224.79 B |
| 09/06/2024 | $82.12 | $81.18 (-1.14%) | $82.62 | $81.17 | 11.71 M | $224.07 B |
| 09/05/2024 | $82.11 | $82.43 (0.39%) | $83.01 | $82.00 | 8.46 M | $227.52 B |
| 09/04/2024 | $82.87 | $82.47 (-0.48%) | $83.40 | $82.30 | 11.11 M | $227.63 B |
| 09/03/2024 | $81.78 | $82.27 (0.6%) | $83.02 | $81.70 | 11.64 M | $227.08 B |
| 08/30/2024 | $84.72 | $83.34 (-1.63%) | $84.75 | $82.58 | 20.03 M | $230.03 B |
| 08/29/2024 | $81.24 | $81.02 (-0.27%) | $81.47 | $80.46 | 14.15 M | $223.63 B |
| 08/28/2024 | $81.13 | $79.62 (-1.86%) | $81.28 | $79.21 | 14.02 M | $219.77 B |
| 08/27/2024 | $82.27 | $81.45 (-1%) | $82.65 | $81.27 | 9.03 M | $224.82 B |
| 08/26/2024 | $81.89 | $81.76 (-0.16%) | $82.31 | $80.37 | 29.32 M | $225.67 B |
| 08/23/2024 | $84.90 | $85.41 (0.6%) | $85.79 | $84.36 | 17.32 M | $235.75 B |
| 08/22/2024 | $83.50 | $82.96 (-0.65%) | $83.79 | $81.83 | 9.73 M | $228.98 B |
| 08/21/2024 | $81.85 | $83.53 (2.05%) | $83.80 | $81.71 | 14.69 M | $230.56 B |
| 08/20/2024 | $82.46 | $81.04 (-1.72%) | $82.60 | $80.78 | 17.88 M | $223.69 B |
| 08/19/2024 | $83.98 | $83.91 (-0.08%) | $84.90 | $83.49 | 14.75 M | $231.61 B |
| 08/16/2024 | $82.05 | $83.18 (1.38%) | $84.16 | $81.98 | 25.25 M | $229.59 B |
| 08/15/2024 | $77.90 | $79.54 (2.11%) | $81.88 | $77.74 | 31.62 M | $219.54 B |
| 08/14/2024 | $80.55 | $79.47 (-1.34%) | $80.98 | $78.07 | 18.06 M | $219.35 B |
| 08/13/2024 | $80.97 | $81.10 (0.16%) | $81.40 | $80.68 | 9.37 M | $223.85 B |
| 08/12/2024 | $80.59 | $80.91 (0.4%) | $81.50 | $80.23 | 12.13 M | $223.33 B |
| 08/09/2024 | $79.97 | $79.99 (0.03%) | $80.22 | $79.19 | 7.76 M | $220.79 B |
| 08/08/2024 | $78.85 | $80.31 (1.85%) | $80.31 | $78.75 | 14.00 M | $221.67 B |
| 08/07/2024 | $78.92 | $77.83 (-1.38%) | $78.94 | $77.46 | 9.69 M | $214.82 B |
| 08/06/2024 | $76.51 | $77.90 (1.82%) | $78.85 | $76.51 | 12.13 M | $215.02 B |
| 08/05/2024 | $74.03 | $76.98 (3.98%) | $77.26 | $73.87 | 16.14 M | $212.48 B |
| 08/02/2024 | $76.79 | $77.45 (0.86%) | $77.47 | $75.77 | 10.81 M | $213.78 B |
| 08/01/2024 | $78.77 | $77.98 (-1%) | $79.36 | $77.84 | 8.56 M | $215.24 B |
| 07/31/2024 | $79.33 | $78.85 (-0.61%) | $80.02 | $78.34 | 12.18 M | $217.64 B |
| 07/30/2024 | $78.22 | $78.00 (-0.28%) | $78.79 | $77.70 | 8.43 M | $215.29 B |
| 07/29/2024 | $78.46 | $78.62 (0.2%) | $79.40 | $78.21 | 17.36 M | $217.01 B |
| 07/26/2024 | $75.26 | $76.53 (1.69%) | $76.77 | $74.55 | 10.88 M | $211.24 B |
| 07/25/2024 | $75.37 | $75.40 (0.04%) | $76.22 | $75.13 | 8.17 M | $208.12 B |
| 07/24/2024 | $76.15 | $75.80 (-0.46%) | $77.06 | $75.72 | 7.92 M | $209.22 B |
| 07/23/2024 | $75.68 | $76.10 (0.55%) | $76.32 | $75.44 | 8.00 M | $210.05 B |
| 07/22/2024 | $76.83 | $76.64 (-0.25%) | $77.19 | $76.26 | 9.17 M | $211.54 B |
| 07/19/2024 | $75.66 | $75.27 (-0.52%) | $76.05 | $75.18 | 7.56 M | $207.76 B |
| 07/18/2024 | $77.36 | $76.54 (-1.06%) | $78.32 | $76.36 | 11.11 M | $211.26 B |
| 07/17/2024 | $77.86 | $77.04 (-1.05%) | $77.95 | $76.49 | 10.82 M | $212.64 B |
| 07/16/2024 | $77.29 | $78.38 (1.41%) | $78.58 | $76.98 | 12.30 M | $216.34 B |
| 07/15/2024 | $78.09 | $78.01 (-0.1%) | $78.60 | $77.45 | 12.61 M | $215.32 B |
| 07/12/2024 | $80.30 | $79.65 (-0.81%) | $81.01 | $79.43 | 14.86 M | $219.85 B |
| 07/11/2024 | $77.66 | $78.52 (1.11%) | $78.83 | $77.42 | 18.90 M | $216.73 B |
| 07/10/2024 | $75.28 | $76.01 (0.97%) | $76.66 | $75.25 | 12.24 M | $209.80 B |
| 07/09/2024 | $74.01 | $75.70 (2.28%) | $76.06 | $73.97 | 14.52 M | $208.95 B |
| 07/08/2024 | $73.61 | $73.50 (-0.15%) | $73.71 | $72.95 | 10.92 M | $202.87 B |
| 07/05/2024 | $74.67 | $74.52 (-0.2%) | $74.72 | $73.61 | 14.93 M | $205.69 B |