BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020225.90226.94225.36226.09226.095,899,729
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
Sep 27, 2019176.00176.50163.15165.98165.9833,287,500
Sep 26, 2019177.00178.23174.83175.00175.009,982,400
Sep 25, 2019172.30176.99171.72176.66176.6611,766,400
Sep 24, 2019179.17179.49171.30171.55171.5514,324,600
Sep 23, 2019181.25181.33176.80176.98176.9814,047,400
Sep 20, 2019182.31183.82178.84182.51182.5124,517,800
Sep 19, 2019180.90184.13180.43180.46180.4615,119,800
Sep 18, 2019179.15180.17177.58180.00180.009,233,300
Sep 17, 2019176.85179.12176.05179.00179.007,481,000
Sep 16, 2019177.75179.17175.37177.07177.0710,725,100
Sep 13, 2019179.74180.18178.61179.17179.179,479,700
Sep 12, 2019177.89180.50177.00178.24178.2412,509,400
Sep 11, 2019176.00176.66174.15176.09176.097,039,300
Sep 10, 2019176.28176.30172.22174.99174.999,835,000
Sep 09, 2019177.88177.99175.86177.78177.786,931,700
Sep 06, 2019179.01179.22176.21176.69176.698,304,000
Sep 05, 2019176.88178.95176.52178.94178.9411,154,300
Sep 04, 2019176.26176.55173.99174.33174.337,208,900
Sep 03, 2019173.00174.72172.15172.41172.418,499,300
Aug 30, 2019174.35175.25172.66175.03175.0310,293,400
Aug 29, 2019171.00173.96170.95172.81172.8111,565,400
Aug 28, 2019164.64168.00164.20167.48167.489,507,400
Aug 27, 2019167.20168.19165.19166.20166.2012,777,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...