The average closing price for Alibaba (BABA) in 2019 was $171.39. It was up 58.1% for the year. The latest price is $107.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $207.44 | $209.05 | $206.20 | $207.54 | 6,776,071 |
December 30 2019 | $211.14 | $211.14 | $207.21 | $208.33 | 8,745,942 |
December 27 2019 | $213.30 | $213.42 | $210.54 | $210.84 | 11,678,670 |
December 26 2019 | $210.04 | $212.33 | $209.72 | $211.73 | 6,917,445 |
December 24 2019 | $210.39 | $210.80 | $208.76 | $209.65 | 5,522,987 |
December 23 2019 | $208.67 | $210.43 | $208.33 | $210.21 | 12,538,760 |
December 20 2019 | $206.81 | $209.38 | $205.90 | $207.69 | 26,672,840 |
December 19 2019 | $205.10 | $206.83 | $204.73 | $205.61 | 12,168,470 |
December 18 2019 | $204.05 | $205.53 | $203.57 | $205.49 | 13,497,200 |
December 17 2019 | $204.20 | $204.38 | $202.37 | $203.70 | 11,299,100 |
December 16 2019 | $201.89 | $204.65 | $201.76 | $202.52 | 16,744,471 |
December 13 2019 | $201.34 | $202.65 | $199.39 | $200.50 | 19,262,061 |
December 12 2019 | $199.33 | $201.57 | $197.66 | $200.10 | 22,494,330 |
December 11 2019 | $196.78 | $200.40 | $196.41 | $200.24 | 11,770,950 |
December 10 2019 | $196.40 | $198.13 | $194.95 | $196.14 | 11,635,950 |
December 09 2019 | $196.01 | $199.06 | $194.28 | $194.47 | 14,340,920 |
December 06 2019 | $196.79 | $197.66 | $195.22 | $197.55 | 14,095,650 |
December 05 2019 | $192.70 | $196.62 | $192.21 | $195.70 | 22,310,250 |
December 04 2019 | $191.33 | $192.43 | $189.08 | $189.58 | 14,862,560 |
December 03 2019 | $186.86 | $190.81 | $185.77 | $190.71 | 18,440,369 |
December 02 2019 | $194.31 | $194.40 | $189.35 | $192.09 | 19,414,420 |
November 29 2019 | $195.51 | $196.12 | $194.09 | $195.70 | 18,593,109 |
November 27 2019 | $193.00 | $196.66 | $192.77 | $196.50 | 33,129,379 |
November 26 2019 | $186.30 | $190.81 | $184.98 | $190.51 | 51,885,406 |
November 25 2019 | $184.27 | $186.62 | $183.84 | $186.36 | 19,193,461 |
Daily pricing data for Alibaba dates back to 9/19/2014, and may be incomplete.