The closing price for Alibaba (BABA) in April 2022 was $95.00, on April 29, 2022. It was down 17.5% for the month. The latest price is $85.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $99.35 | $101.29 | $94.58 | $95.00 | 44,933,352 |
April 28 2022 | $86.71 | $89.02 | $85.07 | $88.96 | 17,707,500 |
April 27 2022 | $83.49 | $87.49 | $82.96 | $86.42 | 29,351,561 |
April 26 2022 | $84.02 | $84.39 | $81.49 | $82.18 | 21,194,570 |
April 25 2022 | $80.92 | $84.32 | $80.04 | $83.99 | 24,673,980 |
April 22 2022 | $84.64 | $88.73 | $84.46 | $84.63 | 25,130,270 |
April 21 2022 | $87.62 | $88.08 | $83.56 | $84.14 | 25,639,029 |
April 20 2022 | $91.47 | $91.69 | $87.35 | $87.49 | 20,949,711 |
April 19 2022 | $90.31 | $91.93 | $88.99 | $91.49 | 23,869,961 |
April 18 2022 | $91.75 | $93.23 | $89.85 | $92.67 | 19,159,170 |
April 14 2022 | $95.20 | $97.14 | $93.26 | $93.44 | 20,931,240 |
April 13 2022 | $97.11 | $99.17 | $96.10 | $97.88 | 18,330,410 |
April 12 2022 | $99.00 | $100.13 | $97.25 | $97.61 | 23,953,619 |
April 11 2022 | $98.92 | $101.69 | $97.03 | $99.37 | 23,504,131 |
April 08 2022 | $102.23 | $104.18 | $101.11 | $101.30 | 20,814,869 |
April 07 2022 | $104.39 | $105.22 | $100.40 | $102.03 | 26,814,260 |
April 06 2022 | $106.89 | $107.12 | $103.84 | $105.37 | 23,739,789 |
April 05 2022 | $112.53 | $112.53 | $107.86 | $108.61 | 35,226,039 |
April 04 2022 | $113.21 | $115.68 | $110.94 | $114.97 | 39,118,594 |
April 01 2022 | $115.09 | $116.39 | $107.39 | $107.83 | 55,873,020 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
