Advertisement
Advertisement
U.S. Markets close in 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.00-10.00 (-8.20%)
As of 03:44PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021118.00118.19108.72112.00112.0064,487,825
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
Sep 07, 2021174.15176.84173.37175.16175.1624,608,500
Sep 03, 2021169.52172.06168.88170.30170.3016,423,500
Sep 02, 2021178.01178.18171.67172.00172.0029,302,400
Sep 01, 2021169.56174.79169.33173.28173.2829,550,200
Aug 31, 2021167.70169.00166.14166.99166.9924,629,100
Aug 30, 2021160.17163.29158.23162.29162.2923,769,400
Aug 27, 2021159.99161.77158.55159.47159.4731,681,600
Aug 26, 2021167.46168.45164.82165.24165.2418,816,500
Aug 25, 2021168.70169.61166.08169.10169.1026,055,400
Aug 24, 2021169.04174.15168.16171.70171.7062,786,400
Aug 23, 2021159.28161.47152.80161.06161.0688,699,200
Aug 20, 2021164.12166.93155.50157.96157.9671,375,700
Aug 19, 2021166.70167.26159.51160.55160.5566,663,000
Aug 18, 2021174.10175.36172.11172.35172.3534,339,800
Aug 17, 2021175.92177.89173.15173.73173.7340,558,000
Aug 16, 2021185.00186.26181.51182.71182.7121,020,700
Aug 13, 2021188.61189.26186.71188.62188.6215,359,100
Aug 12, 2021191.17192.98189.68191.66191.6612,873,400
Aug 11, 2021196.60196.92194.73194.86194.868,985,100
Aug 10, 2021197.27198.45195.07195.73195.739,983,700
Aug 09, 2021194.58195.50192.82195.25195.2514,657,200
Aug 06, 2021199.25199.32195.68196.39196.3911,961,300
Aug 05, 2021199.27200.29197.64199.28199.289,881,400
Aug 04, 2021197.49203.27196.91200.71200.7122,327,300
Aug 03, 2021195.01197.44192.00197.38197.3820,115,900
Aug 02, 2021196.27202.07196.25200.09200.0917,889,200
Jul 30, 2021190.58196.04190.49195.19195.1917,229,100
Jul 29, 2021201.04201.14194.91197.54197.5423,363,200
Jul 28, 2021190.23198.00189.76196.01196.0134,535,200
Jul 27, 2021183.59186.90179.67186.07186.0759,265,700
Jul 26, 2021198.37198.57190.88191.76191.7655,736,800
Jul 23, 2021206.29206.89203.56206.53206.5325,539,900
Jul 22, 2021212.64216.39212.60214.04214.0410,563,100
Jul 21, 2021209.15211.85208.42211.08211.087,650,300
Jul 20, 2021209.00211.50207.47210.59210.599,986,800
Jul 19, 2021206.10209.08203.24208.91208.9115,865,800
Jul 16, 2021214.85215.20211.46212.10212.1011,150,200
Jul 15, 2021215.11216.60213.16214.76214.7614,283,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement