The closing price for Alibaba (BABA) in August 2021 was $162.09, on August 31, 2021. It was down 14.9% for the month. The latest price is $164.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $162.78 | $164.04 | $161.27 | $162.09 | 24,629,100 |
August 30 2021 | $155.47 | $158.50 | $153.59 | $157.53 | 23,769,400 |
August 27 2021 | $155.30 | $157.02 | $153.90 | $154.79 | 31,718,100 |
August 26 2021 | $162.55 | $163.51 | $159.99 | $160.39 | 18,816,500 |
August 25 2021 | $163.75 | $164.63 | $161.21 | $164.14 | 26,055,400 |
August 24 2021 | $164.08 | $169.04 | $163.23 | $166.66 | 62,786,400 |
August 23 2021 | $154.61 | $156.73 | $148.32 | $156.34 | 88,699,200 |
August 20 2021 | $159.31 | $162.03 | $150.94 | $153.33 | 75,948,900 |
August 19 2021 | $161.81 | $162.36 | $154.83 | $155.84 | 66,663,000 |
August 18 2021 | $168.99 | $170.22 | $167.06 | $167.29 | 34,339,800 |
August 17 2021 | $170.76 | $172.67 | $168.07 | $168.63 | 40,558,000 |
August 16 2021 | $179.57 | $180.80 | $176.19 | $177.35 | 21,020,700 |
August 13 2021 | $183.08 | $183.71 | $181.23 | $183.09 | 15,377,000 |
August 12 2021 | $185.56 | $187.32 | $184.12 | $186.04 | 12,873,400 |
August 11 2021 | $190.83 | $191.14 | $189.02 | $189.14 | 8,985,100 |
August 10 2021 | $191.48 | $192.63 | $189.35 | $189.99 | 9,983,700 |
August 09 2021 | $188.87 | $189.77 | $187.16 | $189.52 | 14,657,200 |
August 06 2021 | $193.41 | $193.47 | $189.94 | $190.63 | 11,967,700 |
August 05 2021 | $193.42 | $194.41 | $191.84 | $193.43 | 9,881,400 |
August 04 2021 | $191.70 | $197.31 | $191.13 | $194.82 | 22,327,300 |
August 03 2021 | $189.29 | $191.65 | $186.37 | $191.59 | 20,115,900 |
August 02 2021 | $190.51 | $196.14 | $190.49 | $194.22 | 17,889,200 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
