The closing price for Alibaba (BABA) in 2019 was $205.88, on December 31, 2019. It was up 58.1% for the year. The latest price is $122.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $205.78 | $207.37 | $204.55 | $205.88 | 6,773,600 |
December 30 2019 | $209.45 | $209.45 | $205.55 | $206.66 | 8,732,600 |
December 27 2019 | $211.60 | $211.71 | $208.86 | $209.15 | 11,674,200 |
December 26 2019 | $208.35 | $210.62 | $208.04 | $210.03 | 6,907,100 |
December 24 2019 | $208.70 | $209.11 | $207.09 | $207.98 | 5,523,000 |
December 23 2019 | $206.99 | $208.74 | $206.66 | $208.53 | 12,535,000 |
December 20 2019 | $205.15 | $207.70 | $204.25 | $206.02 | 26,670,000 |
December 19 2019 | $203.46 | $205.17 | $203.09 | $203.97 | 12,167,300 |
December 18 2019 | $202.41 | $203.89 | $201.94 | $203.84 | 13,481,800 |
December 17 2019 | $202.57 | $202.74 | $200.75 | $202.07 | 11,287,600 |
December 16 2019 | $200.28 | $203.01 | $200.14 | $200.90 | 16,734,300 |
December 13 2019 | $199.72 | $201.03 | $197.79 | $198.90 | 19,270,400 |
December 12 2019 | $197.73 | $199.96 | $196.07 | $198.50 | 22,448,600 |
December 11 2019 | $195.20 | $198.79 | $194.83 | $198.64 | 11,760,000 |
December 10 2019 | $194.82 | $196.54 | $193.39 | $194.57 | 11,623,900 |
December 09 2019 | $194.44 | $197.46 | $192.73 | $192.91 | 14,258,100 |
December 06 2019 | $195.21 | $196.07 | $193.66 | $195.97 | 14,087,300 |
December 05 2019 | $191.15 | $195.05 | $190.67 | $194.13 | 22,290,200 |
December 04 2019 | $189.79 | $190.89 | $187.56 | $188.06 | 14,849,300 |
December 03 2019 | $185.37 | $189.28 | $184.28 | $189.18 | 18,355,300 |
December 02 2019 | $192.75 | $192.84 | $187.83 | $190.55 | 19,357,700 |
November 29 2019 | $193.95 | $194.55 | $192.53 | $194.13 | 18,593,100 |
November 27 2019 | $191.45 | $195.08 | $191.22 | $194.93 | 33,040,500 |
November 26 2019 | $184.81 | $189.28 | $183.49 | $188.99 | 51,832,300 |
November 25 2019 | $182.80 | $185.13 | $182.37 | $184.86 | 19,157,700 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
