Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.23+3.44 (+3.08%)
At close: 04:00PM EST
115.43 +0.20 (+0.17%)
After hours: 06:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022113.25115.32110.06115.23115.2318,108,478
Jan 27, 2022113.11114.54110.27111.79111.7921,438,900
Jan 26, 2022120.93120.93112.96113.37113.3727,513,200
Jan 25, 2022119.91122.46118.04119.14119.1422,224,100
Jan 24, 2022119.32120.78115.32120.37120.3728,552,400
Jan 21, 2022128.23128.96122.52123.23123.2326,282,500
Jan 20, 2022135.77136.75130.68131.03131.0328,966,400
Jan 19, 2022128.10130.86127.13127.74127.7414,665,200
Jan 18, 2022126.27132.13124.82128.60128.6026,122,200
Jan 14, 2022132.81134.36129.35131.57131.5718,603,400
Jan 13, 2022135.20135.92131.30131.37131.3719,887,700
Jan 12, 2022136.02138.70135.59137.41137.4125,961,100
Jan 11, 2022129.21134.23127.47132.19132.1923,616,400
Jan 10, 2022131.99132.60126.23128.30128.3023,372,200
Jan 07, 2022130.24133.88128.18129.81129.8138,074,400
Jan 06, 2022124.26128.40123.46126.63126.6332,045,800
Jan 05, 2022118.00126.62117.70121.16121.1636,651,100
Jan 04, 2022119.53120.87115.77119.56119.5620,824,000
Jan 03, 2022119.38121.95115.82120.38120.3816,775,300
Dec 31, 2021121.23122.91118.59118.79118.7924,287,000
Dec 30, 2021112.63124.30112.30122.99122.9945,437,100
Dec 29, 2021113.80114.20110.38112.09112.0921,100,500
Dec 28, 2021116.26116.42114.47114.80114.8017,052,100
Dec 27, 2021117.80121.80116.10116.59116.5917,864,400
Dec 23, 2021116.80119.59115.39118.66118.6617,563,300
Dec 22, 2021117.09118.66115.15117.81117.8124,502,000
Dec 21, 2021116.85122.98116.60122.98122.9818,036,300
Dec 20, 2021118.50118.83113.69115.00115.0023,970,500
Dec 17, 2021119.49122.87117.81122.10122.1019,631,200
Dec 16, 2021122.32125.69118.90120.25120.2522,533,400
Dec 15, 2021122.63123.59117.77122.47122.4724,893,500
Dec 14, 2021120.93127.65120.30126.58126.5817,691,500
Dec 13, 2021123.00123.25119.75122.24122.2415,820,500
Dec 10, 2021123.22125.21122.78125.06125.0614,990,400
Dec 09, 2021124.63127.76123.21123.91123.9123,499,300
Dec 08, 2021123.21126.97121.32125.08125.0822,275,000
Dec 07, 2021129.30129.45123.46125.54125.5438,542,800
Dec 06, 2021113.64123.82113.43123.60123.6043,111,400
Dec 03, 2021118.00118.19108.70111.96111.9670,207,300
Dec 02, 2021123.02125.00119.34122.00122.0034,478,600
Dec 01, 2021128.37129.15121.90122.49122.4929,203,800
Nov 30, 2021129.90131.32126.13127.53127.5332,625,400
Nov 29, 2021134.25134.55130.55131.61131.6118,648,900
Nov 26, 2021132.93133.98131.22133.35133.3514,814,900
Nov 24, 2021133.10136.76131.22136.52136.5220,010,400
Nov 23, 2021136.03136.85133.31133.66133.6624,102,900
Nov 22, 2021139.90140.70135.21136.62136.6226,390,400
Nov 19, 2021143.04145.06140.00140.34140.3428,575,700
Nov 18, 2021146.91148.50141.89143.60143.6061,571,500
Nov 17, 2021168.02168.30161.13161.58161.5818,829,500
Nov 16, 2021168.60169.94166.67168.43168.4311,887,500
Nov 15, 2021167.22168.46165.67166.54166.549,655,700
Nov 12, 2021165.17167.80163.40166.81166.8113,728,200
Nov 11, 2021166.56169.63166.56167.85167.8516,747,500
Nov 10, 2021163.68166.48161.82163.97163.9717,216,800
Nov 09, 2021162.16164.48159.54160.19160.1914,010,100
Nov 08, 2021161.76162.16159.48162.16162.1616,223,100
Nov 05, 2021164.79164.79158.30158.73158.7322,063,600
Nov 04, 2021169.28169.94164.50164.79164.7916,669,200
Nov 03, 2021165.36166.65163.11166.24166.2413,569,700
Nov 02, 2021167.10167.10162.76162.90162.9019,072,900
Nov 01, 2021165.84171.90165.80170.17170.1717,609,500
Oct 29, 2021167.07168.56162.72164.94164.9417,155,400
Oct 28, 2021168.49170.35166.77169.79169.7912,440,100
Oct 27, 2021167.53172.45167.34169.23169.2311,801,800
Oct 26, 2021174.48174.90167.48169.99169.9917,577,000
Oct 25, 2021177.86178.28173.83176.17176.1713,119,700
Oct 22, 2021179.08182.09175.81177.70177.7020,807,300
Oct 21, 2021177.00179.78176.71177.42177.4216,444,000
Oct 20, 2021180.95182.09176.13177.18177.1833,714,400
Oct 19, 2021170.60177.44170.45177.00177.0033,538,900
Oct 18, 2021166.58169.25166.58166.82166.8218,945,900
Oct 15, 2021166.99169.80165.43168.00168.0020,747,300
Oct 14, 2021168.26168.99164.46166.78166.7817,403,700
Oct 13, 2021164.38168.26163.60167.40167.4018,595,000
Oct 12, 2021163.82165.73162.24163.00163.0024,512,700
Oct 11, 2021169.61169.80163.95163.95163.9542,193,600
Oct 08, 2021159.86162.78157.91161.52161.5233,427,400
Oct 07, 2021151.05158.29150.75156.00156.0046,035,900
Oct 06, 2021140.56144.89139.96144.10144.1014,875,900
Oct 05, 2021139.38143.83139.19143.14143.1414,032,100
Oct 04, 2021141.70141.90138.43139.63139.6325,218,500
Oct 01, 2021147.09148.45143.34144.20144.2020,211,000
Sep 30, 2021147.03149.58146.86148.05148.0514,291,500
Sep 29, 2021150.46152.10147.48147.58147.5817,361,300
Sep 28, 2021152.16153.73148.86152.39152.3926,299,600
Sep 27, 2021144.92150.99144.44150.18150.1824,287,400
Sep 24, 2021147.71148.00144.57145.08145.0832,067,400
Sep 23, 2021152.58152.68149.61151.19151.1924,707,500
Sep 22, 2021151.47154.00151.02151.89151.8919,832,000
Sep 21, 2021151.58152.58149.57150.18150.1819,494,700
Sep 20, 2021154.40155.14149.09151.49151.4936,177,500
Sep 17, 2021158.48160.38158.09160.05160.0525,489,000
Sep 16, 2021154.92157.64153.67156.26156.2624,358,900
Sep 15, 2021157.95158.03153.92157.86157.8631,796,600
Sep 14, 2021162.86163.07159.48160.15160.1520,925,900
Sep 13, 2021164.49166.86163.02165.41165.4115,458,600
Sep 10, 2021171.20171.64167.61168.10168.1015,050,000
Sep 09, 2021167.30169.04165.58167.32167.3217,295,800
Sep 08, 2021174.25174.37169.26170.71170.7118,993,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement