The closing price for Alibaba (BABA) in March 2022 was $106.46, on March 31, 2022. It was up 2.8% for the month. The latest price is $85.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $112.56 | $112.62 | $106.37 | $106.46 | 31,240,221 |
March 30 2022 | $113.06 | $117.52 | $113.06 | $114.07 | 28,381,711 |
March 29 2022 | $115.82 | $117.03 | $113.25 | $114.20 | 28,060,920 |
March 28 2022 | $111.41 | $113.73 | $109.51 | $112.62 | 30,168,020 |
March 25 2022 | $108.15 | $111.41 | $107.05 | $110.56 | 42,396,480 |
March 24 2022 | $110.43 | $114.00 | $108.44 | $112.67 | 55,850,180 |
March 23 2022 | $113.21 | $121.44 | $110.26 | $114.72 | 81,605,672 |
March 22 2022 | $111.56 | $115.70 | $109.95 | $112.52 | 88,193,398 |
March 21 2022 | $100.60 | $103.41 | $96.58 | $101.36 | 58,882,859 |
March 18 2022 | $98.34 | $109.34 | $97.46 | $105.97 | 83,781,773 |
March 17 2022 | $97.01 | $99.70 | $93.71 | $98.21 | 80,663,211 |
March 16 2022 | $90.02 | $103.47 | $85.25 | $102.72 | 159,834,297 |
March 15 2022 | $73.49 | $78.42 | $71.70 | $75.11 | 86,209,273 |
March 14 2022 | $78.97 | $80.68 | $75.42 | $76.09 | 69,992,641 |
March 11 2022 | $91.26 | $91.93 | $84.82 | $84.85 | 39,341,801 |
March 10 2022 | $93.14 | $93.64 | $88.87 | $90.92 | 37,671,160 |
March 09 2022 | $98.10 | $98.80 | $96.21 | $98.76 | 20,853,631 |
March 08 2022 | $97.18 | $98.74 | $93.52 | $95.40 | 23,275,461 |
March 07 2022 | $97.42 | $101.14 | $96.48 | $96.54 | 20,679,439 |
March 04 2022 | $98.13 | $102.15 | $97.19 | $98.44 | 24,591,660 |
March 03 2022 | $103.75 | $104.34 | $98.90 | $99.86 | 21,725,869 |
March 02 2022 | $105.08 | $105.08 | $101.02 | $103.15 | 20,791,840 |
March 01 2022 | $103.57 | $108.86 | $103.57 | $104.79 | 21,218,500 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.
