The closing price for Alibaba (BABA) in August 2019 was $171.27, on August 30, 2019. It was up 0.3% for the month. The latest price is $134.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $170.60 | $171.48 | $168.95 | $171.27 | 10,304,870 |
August 29 2019 | $167.32 | $170.22 | $167.28 | $169.10 | 11,577,240 |
August 28 2019 | $161.10 | $164.39 | $160.67 | $163.88 | 9,510,283 |
August 27 2019 | $163.61 | $164.57 | $161.64 | $162.63 | 12,783,690 |
August 26 2019 | $162.91 | $163.85 | $161.97 | $162.33 | 8,648,151 |
August 23 2019 | $166.04 | $167.80 | $160.31 | $161.00 | 20,909,801 |
August 22 2019 | $170.36 | $171.22 | $166.83 | $168.21 | 11,578,160 |
August 21 2019 | $173.41 | $174.66 | $171.13 | $171.47 | 10,627,500 |
August 20 2019 | $172.13 | $174.16 | $171.84 | $173.40 | 10,339,620 |
August 19 2019 | $173.62 | $174.96 | $171.82 | $174.45 | 16,012,800 |
August 16 2019 | $166.35 | $173.73 | $164.95 | $170.85 | 25,952,539 |
August 15 2019 | $166.45 | $167.32 | $160.83 | $163.38 | 36,343,488 |
August 14 2019 | $157.87 | $159.50 | $155.79 | $158.58 | 20,803,680 |
August 13 2019 | $157.19 | $163.76 | $156.14 | $160.50 | 23,247,910 |
August 12 2019 | $154.11 | $155.93 | $152.20 | $155.89 | 14,424,360 |
August 09 2019 | $157.52 | $158.51 | $155.69 | $155.70 | 11,894,290 |
August 08 2019 | $158.23 | $158.81 | $155.70 | $158.73 | 19,267,699 |
August 07 2019 | $152.38 | $156.05 | $151.96 | $155.75 | 17,917,381 |
August 06 2019 | $155.07 | $155.32 | $152.75 | $154.05 | 24,996,279 |
August 05 2019 | $151.70 | $153.85 | $148.59 | $150.37 | 28,912,590 |
August 02 2019 | $159.07 | $160.33 | $156.90 | $157.54 | 27,104,670 |
August 01 2019 | $170.79 | $171.94 | $158.62 | $162.09 | 32,728,170 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
