BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020217.54217.60211.56212.59212.5917,681,200
Feb 20, 2020222.50222.50214.22218.04218.0414,950,100
Feb 19, 2020221.52223.56220.75222.14222.1410,798,100
Feb 18, 2020218.55220.85217.51220.52220.5212,987,000
Feb 14, 2020221.10221.64218.23219.63219.6310,690,000
Feb 13, 2020220.00225.00218.99220.36220.3628,069,700
Feb 12, 2020221.13225.52220.21224.31224.3118,671,900
Feb 11, 2020219.91220.01215.29217.21217.2116,073,500
Feb 10, 2020213.50215.77212.20215.77215.7717,420,300
Feb 07, 2020217.46217.84214.88216.53216.5313,790,300
Feb 06, 2020223.13223.65219.78220.90220.9010,790,800
Feb 05, 2020226.52226.70217.54220.22220.2215,766,100
Feb 04, 2020221.35224.38220.49222.88222.8816,695,100
Feb 03, 2020208.67215.02208.67213.10213.1014,131,900
Jan 31, 2020206.50207.93204.73206.59206.5918,181,400
Jan 30, 2020207.88209.86205.03208.58208.5814,376,000
Jan 29, 2020212.56213.98209.52212.02212.0212,871,900
Jan 28, 2020209.74210.91207.17210.23210.2316,196,700
Jan 27, 2020201.22208.02199.50205.47205.4724,574,700
Jan 24, 2020218.49219.83211.32213.75213.7518,143,900
Jan 23, 2020217.93220.13216.77219.13219.1318,519,900
Jan 22, 2020224.69225.58222.00222.37222.3710,059,600
Jan 21, 2020222.45222.60220.73222.26222.2615,831,100
Jan 17, 2020225.90228.00225.35227.43227.4312,956,200
Jan 16, 2020226.30226.33222.73223.94223.9413,700,500
Jan 15, 2020226.65227.82224.39225.06225.0610,743,400
Jan 14, 2020230.05230.18224.88226.49226.4917,266,900
Jan 13, 2020228.81231.14227.04230.48230.4817,544,800
Jan 10, 2020223.90225.96222.06223.83223.8312,296,000
Jan 09, 2020221.50223.08220.82221.78221.7813,122,500
Jan 08, 2020216.60220.65216.32218.00218.0011,959,100
Jan 07, 2020217.64218.94216.69217.63217.639,388,000
Jan 06, 2020214.89217.16214.09216.64216.6411,885,500
Jan 03, 2020216.35218.20216.01217.00217.008,604,500
Jan 02, 2020216.60219.98216.54219.77219.7715,873,500
Dec 31, 2019212.00213.64210.73212.10212.106,773,600
Dec 30, 2019215.78215.78211.76212.91212.918,732,600
Dec 27, 2019217.99218.11215.17215.47215.4711,674,200
Dec 26, 2019214.65216.99214.33216.38216.386,907,100
Dec 24, 2019215.01215.43213.35214.26214.265,523,000
Dec 23, 2019213.25215.05212.91214.83214.8312,535,000
Dec 20, 2019211.35213.98210.42212.25212.2526,670,000
Dec 19, 2019209.61211.37209.23210.13210.1312,167,300
Dec 18, 2019208.53210.05208.04210.00210.0013,481,800
Dec 17, 2019208.69208.87206.82208.18208.1811,287,600
Dec 16, 2019206.33209.15206.19206.97206.9716,734,300
Dec 13, 2019205.76207.10203.77204.91204.9119,270,400
Dec 12, 2019203.71206.00202.00204.50204.5022,448,600
Dec 11, 2019201.10204.80200.72204.64204.6411,760,000
Dec 10, 2019200.71202.48199.23200.45200.4511,623,900
Dec 09, 2019200.32203.43198.55198.74198.7414,258,100
Dec 06, 2019201.11202.00199.51201.89201.8914,087,300
Dec 05, 2019196.93200.94196.43200.00200.0022,290,200
Dec 04, 2019195.53196.66193.23193.74193.7414,849,300
Dec 03, 2019190.97195.00189.85194.90194.9018,355,300
Dec 02, 2019198.58198.67193.51196.31196.3119,357,700
Nov 29, 2019199.81200.43198.35200.00200.0018,593,100
Nov 27, 2019197.24200.98197.00200.82200.8233,040,500
Nov 26, 2019190.39195.00189.04194.70194.7051,832,300
Nov 25, 2019188.32190.72187.88190.45190.4519,157,700
Nov 22, 2019185.80186.78183.93186.78186.7810,541,000
Nov 21, 2019181.77184.89181.60184.86184.8610,254,700
Nov 20, 2019183.67183.70181.06182.35182.3516,684,600
Nov 19, 2019186.31186.71183.87185.25185.2513,407,200
Nov 18, 2019186.98186.98184.16184.61184.6111,822,900
Nov 15, 2019184.00185.60183.71185.49185.4911,296,400
Nov 14, 2019182.87184.50181.32182.80182.8012,712,800
Nov 13, 2019185.47185.67181.00182.48182.4814,977,700
Nov 12, 2019185.91187.65185.14186.97186.9711,797,600
Nov 11, 2019184.82187.20181.37186.71186.7120,561,500
Nov 08, 2019187.90188.28185.15187.16187.1619,718,100
Nov 07, 2019187.07188.07184.69186.66186.6620,162,600
Nov 06, 2019183.61185.00182.20184.16184.1614,834,900
Nov 05, 2019181.42183.20180.31182.00182.0023,690,200
Nov 04, 2019180.66182.40178.02179.69179.6944,541,200
Nov 01, 2019179.01182.12176.06176.46176.4628,924,100
Oct 31, 2019179.16179.24175.50176.67176.6715,119,000
Oct 30, 2019175.42177.88173.94177.53177.5310,213,200
Oct 29, 2019177.06177.74175.44176.89176.898,026,400
Oct 28, 2019176.50179.64176.41178.68178.6811,739,600
Oct 25, 2019171.56175.81170.88174.31174.319,891,800
Oct 24, 2019171.28172.75170.21172.55172.557,397,700
Oct 23, 2019170.45171.04168.12169.92169.928,853,700
Oct 22, 2019174.53175.36169.26169.89169.8910,867,100
Oct 21, 2019172.64173.91170.87173.52173.528,970,800
Oct 18, 2019176.00176.23169.00169.13169.1314,575,700
Oct 17, 2019178.00178.59175.23176.85176.858,020,600
Oct 16, 2019175.80177.35174.12177.12177.1210,858,700
Oct 15, 2019172.91176.75172.69175.29175.2913,753,000
Oct 14, 2019172.84173.34170.79171.16171.167,667,600
Oct 11, 2019170.77174.88169.57172.94172.9419,247,400
Oct 10, 2019165.96168.57164.09166.07166.0711,462,400
Oct 09, 2019165.50166.58163.42165.19165.1910,943,100
Oct 08, 2019164.30165.22161.68161.93161.9315,833,100
Oct 07, 2019168.83172.30167.21168.32168.3211,993,000
Oct 04, 2019169.60170.70167.56170.34170.348,715,200
Oct 03, 2019166.65170.18165.00169.48169.4810,305,000
Oct 02, 2019162.82166.88161.90165.77165.7711,526,500
Oct 01, 2019168.01168.23163.64165.15165.1514,155,500
Sep 30, 2019169.89170.20166.45167.23167.2314,866,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...