Alibaba Group Holding Lim... (BABA)
132.28
-4.27 (-3.13%)
At close: Feb 28, 2025, 3:59 PM
133.60
1.00%
Pre-market: Mar 03, 2025, 04:29 AM EST
BABA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 130.95 | 133.95 | 130.14 | 132.51 | -4.04 | -2.96% | 24,684,183 |
| Feb 27, 2025 | 138.68 | 140.10 | 135.87 | 136.55 | -2.53 | -1.82% | 23,859,400 |
| Feb 26, 2025 | 140.00 | 141.95 | 138.29 | 139.08 | 5.07 | 3.78% | 40,670,132 |
| Feb 25, 2025 | 132.79 | 134.47 | 130.75 | 134.01 | 4.97 | 3.85% | 38,881,139 |
| Feb 24, 2025 | 135.80 | 135.80 | 128.44 | 129.04 | -14.71 | -10.23% | 74,118,310 |
| Feb 21, 2025 | 141.60 | 145.30 | 141.10 | 143.75 | 7.78 | 5.72% | 73,892,138 |
| Feb 20, 2025 | 137.81 | 144.51 | 131.41 | 135.97 | 10.18 | 8.09% | 118,849,000 |
| Feb 19, 2025 | 126.00 | 127.70 | 124.95 | 125.79 | -1.11 | -0.87% | 35,155,218 |
| Feb 18, 2025 | 127.74 | 129.02 | 125.61 | 126.90 | 2.17 | 1.74% | 42,152,800 |
| Feb 14, 2025 | 126.59 | 126.80 | 120.50 | 124.73 | 5.19 | 4.34% | 52,729,816 |
| Feb 13, 2025 | 115.33 | 119.57 | 114.76 | 119.54 | 1.21 | 1.02% | 34,429,300 |
| Feb 12, 2025 | 115.82 | 119.81 | 114.97 | 118.33 | 5.55 | 4.92% | 44,024,715 |
| Feb 11, 2025 | 113.96 | 115.54 | 111.00 | 112.78 | 1.46 | 1.31% | 55,001,300 |
| Feb 10, 2025 | 107.32 | 111.65 | 106.70 | 111.32 | 7.81 | 7.55% | 42,429,400 |
| Feb 7, 2025 | 104.46 | 107.51 | 103.00 | 103.51 | 3.13 | 3.12% | 39,538,200 |
| Feb 6, 2025 | 101.25 | 101.74 | 99.87 | 100.38 | 1.10 | 1.11% | 12,774,618 |
| Feb 5, 2025 | 100.17 | 101.82 | 99.03 | 99.28 | -3.07 | -3.00% | 17,017,947 |
| Feb 4, 2025 | 100.59 | 103.61 | 99.68 | 102.35 | 3.74 | 3.79% | 29,877,500 |
| Feb 3, 2025 | 96.51 | 101.87 | 96.07 | 98.61 | -0.23 | -0.23% | 29,282,916 |
| Jan 31, 2025 | 102.00 | 102.50 | 98.00 | 98.84 | -3.90 | -3.80% | 36,503,531 |
| Jan 30, 2025 | 97.30 | 103.67 | 97.14 | 102.74 | 6.02 | 6.22% | 45,929,033 |
| Jan 29, 2025 | 99.39 | 101.28 | 96.45 | 96.72 | 0.69 | 0.72% | 75,053,000 |
| Jan 28, 2025 | 90.94 | 96.43 | 89.90 | 96.03 | 6.04 | 6.71% | 31,296,300 |
| Jan 27, 2025 | 90.59 | 91.43 | 89.22 | 89.99 | 0.85 | 0.95% | 25,999,800 |
| Jan 24, 2025 | 86.71 | 89.19 | 86.48 | 89.14 | 3.04 | 3.53% | 18,791,000 |
| Jan 23, 2025 | 85.80 | 86.20 | 84.96 | 86.10 | -0.30 | -0.35% | 9,225,628 |
| Jan 22, 2025 | 85.00 | 86.54 | 84.42 | 86.40 | 1.02 | 1.19% | 10,354,800 |
| Jan 21, 2025 | 86.87 | 86.90 | 84.92 | 85.38 | 0.26 | 0.31% | 17,099,520 |
| Jan 17, 2025 | 83.20 | 85.59 | 83.03 | 85.12 | 2.69 | 3.26% | 21,132,400 |
| Jan 16, 2025 | 82.02 | 82.59 | 81.82 | 82.43 | -0.01 | -0.01% | 7,566,500 |
| Jan 15, 2025 | 82.63 | 82.79 | 82.15 | 82.44 | 0.76 | 0.93% | 11,655,722 |
| Jan 14, 2025 | 82.39 | 82.65 | 81.49 | 81.68 | 1.14 | 1.42% | 8,773,700 |
| Jan 13, 2025 | 80.15 | 81.08 | 80.06 | 80.54 | 0.01 | 0.01% | 10,726,627 |
| Jan 10, 2025 | 82.25 | 82.25 | 80.40 | 80.53 | -3.16 | -3.78% | 15,393,900 |
| Jan 8, 2025 | 83.09 | 83.79 | 82.72 | 83.69 | -0.79 | -0.94% | 9,661,837 |
| Jan 7, 2025 | 84.31 | 85.11 | 83.78 | 84.48 | -1.04 | -1.22% | 11,144,100 |
| Jan 6, 2025 | 86.55 | 87.36 | 85.08 | 85.52 | -0.02 | -0.02% | 18,077,138 |
| Jan 3, 2025 | 85.10 | 85.55 | 84.76 | 85.54 | 0.59 | 0.69% | 7,689,521 |
| Jan 2, 2025 | 84.39 | 85.43 | 84.20 | 84.95 | 0.16 | 0.19% | 10,635,704 |
| Dec 31, 2024 | 84.42 | 85.35 | 84.42 | 84.79 | 0.66 | 0.78% | 7,415,000 |
| Dec 30, 2024 | 84.17 | 84.95 | 83.53 | 84.13 | -0.93 | -1.09% | 10,731,000 |
| Dec 27, 2024 | 84.89 | 85.27 | 84.29 | 85.06 | -1.02 | -1.18% | 8,629,400 |
| Dec 26, 2024 | 85.72 | 87.27 | 85.56 | 86.08 | 0.56 | 0.65% | 12,016,516 |
| Dec 24, 2024 | 85.70 | 85.89 | 85.00 | 85.52 | 0.38 | 0.45% | 5,235,414 |
| Dec 23, 2024 | 82.85 | 85.31 | 82.77 | 85.14 | 2.86 | 3.48% | 20,055,113 |
| Dec 20, 2024 | 82.21 | 83.00 | 81.70 | 82.28 | -2.03 | -2.41% | 21,270,510 |
| Dec 19, 2024 | 85.00 | 85.39 | 84.24 | 84.31 | -0.69 | -0.81% | 13,795,127 |
| Dec 18, 2024 | 86.39 | 87.22 | 84.83 | 85.00 | -2.15 | -2.47% | 11,319,500 |
| Dec 17, 2024 | 85.50 | 87.60 | 85.40 | 87.15 | 1.09 | 1.27% | 13,288,728 |
| Dec 16, 2024 | 85.96 | 86.92 | 85.87 | 86.06 | -1.76 | -2.00% | 13,216,622 |