The closing price for Alibaba (BABA) in August 2019 was $169.90, on August 30, 2019. It was up 0.3% for the month. The latest price is $151.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $169.24 | $170.11 | $167.60 | $169.90 | 10,293,400 |
August 29 2019 | $165.98 | $168.86 | $165.94 | $167.74 | 11,565,400 |
August 28 2019 | $159.81 | $163.07 | $159.38 | $162.57 | 9,507,400 |
August 27 2019 | $162.30 | $163.26 | $160.34 | $161.32 | 12,777,600 |
August 26 2019 | $161.61 | $162.54 | $160.67 | $161.03 | 8,640,500 |
August 23 2019 | $164.71 | $166.46 | $159.03 | $159.71 | 20,871,500 |
August 22 2019 | $168.99 | $169.85 | $165.50 | $166.87 | 11,568,900 |
August 21 2019 | $172.02 | $173.26 | $169.76 | $170.10 | 10,615,700 |
August 20 2019 | $170.75 | $172.77 | $170.47 | $172.01 | 10,338,100 |
August 19 2019 | $172.23 | $173.56 | $170.44 | $173.05 | 16,012,800 |
August 16 2019 | $165.01 | $172.34 | $163.63 | $169.48 | 25,952,500 |
August 15 2019 | $165.12 | $165.98 | $159.54 | $162.07 | 36,343,500 |
August 14 2019 | $156.61 | $158.22 | $154.54 | $157.31 | 20,803,700 |
August 13 2019 | $155.93 | $162.45 | $154.89 | $159.22 | 22,842,900 |
August 12 2019 | $152.88 | $154.69 | $150.98 | $154.64 | 13,566,900 |
August 09 2019 | $156.26 | $157.24 | $154.44 | $154.45 | 11,894,300 |
August 08 2019 | $156.97 | $157.54 | $154.45 | $157.46 | 19,267,700 |
August 07 2019 | $151.16 | $154.80 | $150.74 | $154.50 | 17,917,400 |
August 06 2019 | $153.83 | $154.07 | $151.53 | $152.81 | 24,996,300 |
August 05 2019 | $150.48 | $152.62 | $147.40 | $149.16 | 28,912,600 |
August 02 2019 | $157.79 | $159.04 | $155.65 | $156.28 | 27,104,700 |
August 01 2019 | $169.42 | $170.56 | $157.35 | $160.79 | 32,728,200 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
