The closing price for Alibaba (BABA) in May 2023 was $77.22, on May 31, 2023. It was down 5.5% for the month. The latest price is $178.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $77.25 | $77.33 | $75.49 | $77.22 | 16,206,300 |
May 30 2023 | $77.77 | $78.33 | $75.88 | $76.36 | 21,209,600 |
May 26 2023 | $77.56 | $79.17 | $76.10 | $78.59 | 16,399,200 |
May 25 2023 | $78.23 | $78.34 | $75.83 | $76.47 | 21,811,600 |
May 24 2023 | $79.75 | $80.18 | $78.51 | $78.83 | 17,045,800 |
May 23 2023 | $81.69 | $82.48 | $80.27 | $80.45 | 19,917,800 |
May 22 2023 | $83.16 | $84.91 | $83.14 | $83.57 | 16,951,300 |
May 19 2023 | $81.39 | $82.70 | $81.03 | $81.52 | 21,538,500 |
May 18 2023 | $88.15 | $88.33 | $82.51 | $83.25 | 60,258,600 |
May 17 2023 | $85.87 | $88.75 | $85.43 | $88.02 | 27,670,700 |
May 16 2023 | $84.55 | $86.75 | $84.51 | $86.16 | 18,177,900 |
May 15 2023 | $84.57 | $85.81 | $83.32 | $85.75 | 23,691,200 |
May 12 2023 | $84.17 | $84.17 | $82.27 | $82.84 | 19,031,400 |
May 11 2023 | $82.92 | $85.88 | $82.33 | $85.31 | 28,104,200 |
May 10 2023 | $79.73 | $82.02 | $79.37 | $80.52 | 16,868,100 |
May 09 2023 | $78.18 | $80.24 | $77.80 | $79.81 | 13,457,400 |
May 08 2023 | $81.18 | $81.24 | $79.92 | $80.87 | 17,392,900 |
May 05 2023 | $80.32 | $80.93 | $79.62 | $80.78 | 17,500,600 |
May 04 2023 | $79.97 | $80.69 | $79.40 | $80.07 | 23,773,800 |
May 03 2023 | $78.92 | $79.59 | $78.13 | $79.09 | 17,759,400 |
May 02 2023 | $80.71 | $80.84 | $78.29 | $79.14 | 20,689,500 |
May 01 2023 | $81.68 | $82.78 | $81.31 | $81.69 | 12,909,200 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
