Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alibaba Group Holding Ltd (NY: BABA )

72.36 +0.77 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 73.71 73.95 73.03 73.89 18,067,870 +0.21(+0.28%)
Nov 29, 2023 74.01 74.46 73.44 73.68 31,309,520 -2.04(-2.70%)
Nov 28, 2023 75.54 75.82 74.26 75.72 23,962,492 -0.78(-1.02%)
Nov 27, 2023 76.53 78.20 76.07 76.50 18,443,340 -0.95(-1.22%)
Nov 24, 2023 77.23 78.02 77.17 77.45 12,416,402 -0.46(-0.60%)
Nov 22, 2023 78.23 78.65 77.09 77.91 19,237,322 +0.02(+0.03%)
Nov 21, 2023 76.82 78.22 76.57 77.89 20,829,530 +0.47(+0.61%)
Nov 20, 2023 75.89 77.70 75.54 77.42 31,933,266 +0.85(+1.11%)
Nov 17, 2023 76.00 77.42 75.73 76.57 36,068,796 -1.49(-1.91%)
Nov 16, 2023 78.47 79.70 77.19 78.06 63,786,140 -7.85(-9.14%)
Nov 15, 2023 85.81 86.67 84.75 85.92 29,168,826 +3.16(+3.82%)
Nov 14, 2023 81.66 83.41 81.23 82.76 21,094,656 +1.59(+1.96%)
Nov 13, 2023 81.65 82.21 80.99 81.17 11,380,331 -0.48(-0.59%)
Nov 10, 2023 81.32 81.77 80.58 81.65 9,929,276 +0.02(+0.02%)
Nov 09, 2023 83.46 83.57 81.38 81.63 11,013,358 -2.04(-2.44%)
Nov 08, 2023 83.50 84.59 83.36 83.68 8,243,323 -0.60(-0.71%)
Nov 07, 2023 83.73 84.52 82.99 84.28 8,927,422 +0.05(+0.06%)
Nov 06, 2023 85.40 85.57 84.10 84.23 9,882,233 +0.05(+0.06%)
Nov 03, 2023 83.81 84.94 83.38 84.18 15,352,038 +1.87(+2.28%)
Nov 02, 2023 82.54 82.87 81.93 82.30 10,708,823 +0.92(+1.13%)
Nov 01, 2023 80.63 81.40 80.13 81.39 9,669,265 -0.06(-0.07%)
Oct 31, 2023 80.85 81.45 79.81 81.45 12,248,815 -0.59(-0.72%)
Oct 30, 2023 82.52 83.12 79.66 82.04 9,096,037 +0.32(+0.39%)
Oct 27, 2023 82.76 83.00 81.39 81.72 10,940,733 +0.31(+0.38%)
Oct 26, 2023 80.18 81.99 80.12 81.42 13,172,812 +1.46(+1.83%)
Oct 25, 2023 80.22 80.91 79.71 79.96 11,531,782 -1.82(-2.22%)
Oct 24, 2023 79.38 82.21 79.37 81.77 18,155,466 +2.33(+2.93%)
Oct 23, 2023 78.37 79.85 77.97 79.44 13,337,435 +0.56(+0.71%)
Oct 20, 2023 79.17 79.79 78.72 78.88 14,833,011 -1.65(-2.05%)
Oct 19, 2023 80.40 81.30 80.04 80.53 12,787,612 -1.38(-1.69%)
Oct 18, 2023 81.86 82.62 81.66 81.91 9,442,698 -0.89(-1.07%)
Oct 17, 2023 81.65 83.24 81.46 82.80 8,379,416 -0.39(-0.47%)
Oct 16, 2023 82.59 83.84 81.53 83.19 10,207,358 +0.29(+0.35%)
Oct 13, 2023 82.94 84.36 82.64 82.91 10,485,364 -0.48(-0.58%)
Oct 12, 2023 86.42 86.51 83.08 83.39 16,343,303 -3.23(-3.73%)
Oct 11, 2023 86.84 87.62 85.99 86.62 11,245,822 +0.60(+0.70%)
Oct 10, 2023 84.53 86.58 84.44 86.01 13,721,431 +2.29(+2.73%)
Oct 09, 2023 82.80 84.08 82.46 83.72 11,013,668 -1.19(-1.41%)
Oct 06, 2023 83.13 85.37 82.89 84.92 13,604,118 +2.36(+2.86%)
Oct 05, 2023 82.41 82.60 81.36 82.56 10,445,709 -0.40(-0.49%)
Oct 04, 2023 83.16 83.42 82.54 82.96 9,009,180 -0.45(-0.54%)
Oct 03, 2023 83.38 83.87 82.84 83.42 11,597,905 -1.96(-2.30%)
Oct 02, 2023 85.60 85.95 84.75 85.38 8,316,314 -0.21(-0.24%)
Sep 29, 2023 86.13 86.78 85.46 85.59 9,784,626 +1.18(+1.40%)
Sep 28, 2023 83.76 84.75 83.19 84.41 10,229,332 -0.64(-0.75%)
Sep 27, 2023 85.23 85.40 84.17 85.05 7,321,587 +0.28(+0.33%)
Sep 26, 2023 85.31 85.92 84.56 84.77 9,778,796 -1.29(-1.50%)
Sep 25, 2023 84.74 86.11 85.76 86.06 10,019,406 -1.07(-1.22%)
Sep 22, 2023 86.20 87.70 85.95 87.13 22,771,838 +4.13(+4.98%)
Sep 21, 2023 82.75 83.65 82.65 82.99 10,774,553 -1.61(-1.90%)
Sep 20, 2023 85.82 86.34 84.51 84.60 9,333,702 -1.35(-1.57%)
Sep 19, 2023 84.98 86.71 84.94 85.95 9,367,445 +0.09(+0.10%)
Sep 18, 2023 85.01 86.01 84.26 85.87 9,411,090 -0.05(-0.06%)
Sep 15, 2023 86.61 87.05 85.67 85.92 10,284,064 -0.92(-1.06%)
Sep 14, 2023 87.38 87.42 86.28 86.83 8,739,593 +0.36(+0.41%)
Sep 13, 2023 86.77 87.12 86.22 86.48 10,756,655 -0.65(-0.75%)
Sep 12, 2023 87.02 88.77 87.01 87.13 10,391,127 -0.40(-0.46%)
Sep 11, 2023 88.54 89.15 86.55 87.53 16,219,592 -1.32(-1.49%)
Sep 08, 2023 88.41 89.10 87.55 88.86 10,482,668 +0.08(+0.09%)
Sep 07, 2023 90.42 90.54 87.78 88.78 18,906,544 -4.42(-4.74%)
Sep 06, 2023 92.90 94.53 92.88 93.20 10,255,562 -0.20(-0.21%)
Sep 05, 2023 93.28 94.13 92.82 93.39 10,225,717 -0.36(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.