-
5 DAY PERFORMANCE
-6.89% -
1 MONTH PERFORMANCE
-15.11% -
3 MONTH PERFORMANCE
-2.60% -
6 MONTH PERFORMANCE
+2.96% -
YEAR-TO-DATE PERFORMANCE
+7.33% -
1 YEAR PERFORMANCE
+5.36%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $83.60 | $83.13 (-0.56%) | $83.68 | $82.64 | 24.83 M | $205.05 B |
| 11/21/2024 | $86.98 | $85.58 (-1.61%) | $87.04 | $85.45 | 15.87 M | $211.09 B |
| 11/20/2024 | $87.04 | $86.77 (-0.31%) | $87.54 | $86.50 | 15.17 M | $214.02 B |
| 11/19/2024 | $87.16 | $87.11 (-0.06%) | $87.94 | $86.82 | 19.29 M | $214.86 B |
| 11/18/2024 | $88.90 | $89.35 (0.51%) | $89.50 | $87.85 | 13.51 M | $220.39 B |
| 11/15/2024 | $90.20 | $88.59 (-1.78%) | $90.70 | $87.23 | 31.02 M | $218.51 B |
| 11/14/2024 | $90.89 | $90.58 (-0.34%) | $91.56 | $90.01 | 16.95 M | $223.42 B |
| 11/13/2024 | $92.55 | $92.00 (-0.59%) | $92.87 | $91.28 | 12.87 M | $226.92 B |
| 11/12/2024 | $92.68 | $91.78 (-0.97%) | $93.33 | $91.03 | 21.64 M | $226.38 B |
| 11/11/2024 | $96.16 | $95.42 (-0.77%) | $96.80 | $95.05 | 12.56 M | $235.36 B |
| 11/08/2024 | $96.11 | $94.19 (-2%) | $96.38 | $93.69 | 24.88 M | $227.57 B |
| 11/07/2024 | $99.26 | $100.14 (0.89%) | $101.10 | $99.18 | 16.34 M | $241.95 B |
| 11/06/2024 | $95.80 | $96.73 (0.97%) | $97.32 | $94.76 | 18.16 M | $233.71 B |
| 11/05/2024 | $99.97 | $99.21 (-0.76%) | $101.09 | $98.96 | 10.80 M | $239.70 B |
| 11/04/2024 | $98.82 | $98.40 (-0.43%) | $99.88 | $98.36 | 8.68 M | $237.75 B |
| 11/01/2024 | $98.22 | $97.58 (-0.65%) | $98.30 | $97.42 | 8.50 M | $235.77 B |
| 10/31/2024 | $97.80 | $97.98 (0.18%) | $98.10 | $96.76 | 8.38 M | $236.73 B |
| 10/30/2024 | $98.22 | $98.70 (0.49%) | $99.80 | $97.58 | 10.18 M | $238.47 B |
| 10/29/2024 | $101.45 | $99.83 (-1.6%) | $101.45 | $99.53 | 13.69 M | $241.20 B |
| 10/28/2024 | $99.03 | $99.93 (0.91%) | $101.05 | $98.78 | 16.04 M | $241.44 B |
| 10/25/2024 | $98.30 | $97.42 (-0.9%) | $98.90 | $97.05 | 16.98 M | $235.38 B |
| 10/24/2024 | $96.79 | $96.36 (-0.44%) | $97.41 | $95.52 | 13.60 M | $232.82 B |
| 10/23/2024 | $100.17 | $98.00 (-2.17%) | $100.22 | $97.74 | 13.64 M | $236.78 B |
| 10/22/2024 | $100.01 | $100.40 (0.39%) | $101.89 | $99.80 | 20.65 M | $242.58 B |
| 10/21/2024 | $100.48 | $100.91 (0.43%) | $101.65 | $100.12 | 10.33 M | $243.81 B |
| 10/18/2024 | $103.37 | $102.43 (-0.91%) | $103.37 | $101.66 | 20.82 M | $247.48 B |
| 10/17/2024 | $101.25 | $100.07 (-1.17%) | $101.45 | $99.55 | 15.81 M | $241.78 B |
| 10/16/2024 | $102.51 | $102.17 (-0.33%) | $103.85 | $101.78 | 16.43 M | $246.86 B |
| 10/15/2024 | $103.99 | $101.84 (-2.07%) | $104.41 | $101.64 | 28.94 M | $246.06 B |
| 10/14/2024 | $108.31 | $107.81 (-0.46%) | $110.08 | $106.92 | 21.35 M | $260.48 B |
| 10/11/2024 | $108.05 | $110.14 (1.93%) | $111.05 | $107.22 | 18.04 M | $266.11 B |
| 10/10/2024 | $108.98 | $109.28 (0.28%) | $110.84 | $107.48 | 19.74 M | $264.03 B |
| 10/09/2024 | $105.80 | $107.89 (1.98%) | $109.38 | $105.62 | 28.79 M | $260.68 B |
| 10/08/2024 | $110.10 | $109.68 (-0.38%) | $110.76 | $108.04 | 37.41 M | $265.00 B |
| 10/07/2024 | $117.45 | $117.52 (0.06%) | $117.82 | $113.37 | 38.40 M | $283.94 B |
| 10/04/2024 | $115.67 | $114.53 (-0.99%) | $115.73 | $113.75 | 25.70 M | $276.72 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 |