The closing price for Alibaba (BABA) in September 2021 was $143.71, on September 30, 2021. It was down 12.7% for the month. The latest price is $173.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $142.72 | $145.19 | $142.56 | $143.71 | 14,291,500 |
September 29 2021 | $146.05 | $147.64 | $143.15 | $143.25 | 17,361,300 |
September 28 2021 | $147.70 | $149.22 | $144.49 | $147.92 | 26,299,600 |
September 27 2021 | $140.67 | $146.56 | $140.20 | $145.77 | 24,287,400 |
September 24 2021 | $143.38 | $143.66 | $140.33 | $140.82 | 32,067,400 |
September 23 2021 | $148.10 | $148.20 | $145.22 | $146.76 | 24,707,500 |
September 22 2021 | $147.03 | $149.48 | $146.59 | $147.43 | 19,832,000 |
September 21 2021 | $147.13 | $148.10 | $145.18 | $145.77 | 19,494,700 |
September 20 2021 | $149.87 | $150.59 | $144.72 | $147.05 | 36,177,500 |
September 17 2021 | $153.83 | $155.68 | $153.45 | $155.36 | 25,489,000 |
September 16 2021 | $150.38 | $153.01 | $149.16 | $151.68 | 24,358,900 |
September 15 2021 | $153.32 | $153.39 | $149.41 | $153.23 | 31,796,600 |
September 14 2021 | $158.08 | $158.29 | $154.80 | $155.45 | 20,925,900 |
September 13 2021 | $159.66 | $161.97 | $158.24 | $160.56 | 15,458,600 |
September 10 2021 | $166.18 | $166.61 | $162.69 | $163.17 | 15,064,300 |
September 09 2021 | $162.39 | $164.08 | $160.72 | $162.41 | 17,295,800 |
September 08 2021 | $169.14 | $169.26 | $164.29 | $165.70 | 18,993,000 |
September 07 2021 | $169.04 | $171.65 | $168.28 | $170.02 | 24,608,500 |
September 03 2021 | $164.55 | $167.01 | $163.93 | $165.30 | 16,423,500 |
September 02 2021 | $172.79 | $172.95 | $166.63 | $166.95 | 29,302,400 |
September 01 2021 | $164.59 | $169.66 | $164.36 | $168.20 | 29,550,200 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
