The closing price for Alibaba (BABA) in 2021 was $115.31, on December 31, 2021. It was down 47.6% for the year. The latest price is $117.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $117.67 | $119.30 | $115.11 | $115.31 | 24,287,000 |
December 30 2021 | $109.33 | $120.65 | $109.01 | $119.38 | 45,437,100 |
December 29 2021 | $110.46 | $110.85 | $107.14 | $108.80 | 21,100,500 |
December 28 2021 | $112.85 | $113.01 | $111.11 | $111.43 | 17,052,100 |
December 27 2021 | $114.34 | $118.23 | $112.70 | $113.17 | 17,864,400 |
December 23 2021 | $113.37 | $116.08 | $112.01 | $115.18 | 17,563,300 |
December 22 2021 | $113.66 | $115.18 | $111.77 | $114.35 | 24,502,000 |
December 21 2021 | $113.42 | $119.37 | $113.18 | $119.37 | 18,036,300 |
December 20 2021 | $115.02 | $115.34 | $110.36 | $111.63 | 23,970,500 |
December 17 2021 | $115.99 | $119.27 | $114.35 | $118.52 | 19,781,100 |
December 16 2021 | $118.73 | $122.00 | $115.41 | $116.72 | 22,533,400 |
December 15 2021 | $119.03 | $119.96 | $114.32 | $118.88 | 24,893,500 |
December 14 2021 | $117.38 | $123.91 | $116.77 | $122.87 | 17,691,500 |
December 13 2021 | $119.39 | $119.63 | $116.24 | $118.65 | 15,820,500 |
December 10 2021 | $119.61 | $121.54 | $119.18 | $121.39 | 15,008,300 |
December 09 2021 | $120.97 | $124.01 | $119.60 | $120.28 | 23,499,300 |
December 08 2021 | $119.60 | $123.25 | $117.76 | $121.41 | 22,275,000 |
December 07 2021 | $125.51 | $125.65 | $119.84 | $121.86 | 38,542,800 |
December 06 2021 | $110.31 | $120.19 | $110.10 | $119.97 | 43,111,400 |
December 03 2021 | $114.54 | $114.72 | $105.51 | $108.68 | 70,266,500 |
December 02 2021 | $119.41 | $121.33 | $115.84 | $118.42 | 34,478,600 |
December 01 2021 | $124.60 | $125.37 | $118.32 | $118.90 | 29,203,800 |
November 30 2021 | $126.09 | $127.47 | $122.43 | $123.79 | 32,625,400 |
November 29 2021 | $130.31 | $130.60 | $126.72 | $127.75 | 18,648,900 |
November 26 2021 | $129.03 | $130.05 | $127.37 | $129.44 | 14,814,900 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
