BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019169.69171.49163.83164.54164.5420,871,500
Aug 22, 2019174.10174.98170.50171.91171.9111,568,900
Aug 21, 2019177.22178.50174.89175.24175.2410,615,700
Aug 20, 2019175.91177.99175.62177.21177.2110,338,100
Aug 19, 2019177.43178.80175.59178.28178.2816,012,800
Aug 16, 2019170.00177.55168.57174.60174.6025,952,500
Aug 15, 2019170.11171.00164.36166.97166.9736,343,500
Aug 14, 2019161.34163.00159.21162.06162.0620,803,700
Aug 13, 2019160.64167.36159.57164.03164.0322,842,900
Aug 12, 2019157.50159.38155.54159.31159.3114,424,400
Aug 09, 2019160.98161.99159.11159.12159.1211,894,300
Aug 08, 2019161.71162.30159.12162.22162.2219,267,700
Aug 07, 2019155.73159.48155.30159.17159.1717,917,400
Aug 06, 2019158.48158.73156.11157.43157.4324,996,300
Aug 05, 2019155.03157.23151.85153.67153.6728,912,600
Aug 02, 2019162.56163.85160.35161.00161.0027,104,700
Aug 01, 2019174.54175.71162.10165.65165.6532,728,200
Jul 31, 2019173.71174.89170.09173.11173.1114,628,900
Jul 30, 2019174.25175.71172.89174.10174.1014,300,600
Jul 29, 2019178.43179.88175.35177.02177.0215,130,300
Jul 26, 2019178.25179.40176.88178.74178.7415,281,000
Jul 25, 2019178.49179.15175.37177.29177.2914,049,000
Jul 24, 2019178.00178.96176.94178.67178.6714,933,100
Jul 23, 2019175.39178.64174.85178.09178.0920,881,500
Jul 22, 2019173.50174.28171.44174.00174.0018,490,900
Jul 19, 2019174.87175.15172.99172.99172.9913,647,200
Jul 18, 2019173.41174.40172.06172.80172.8015,613,200
Jul 17, 2019172.75176.22172.49174.82174.8215,031,600
Jul 16, 2019174.20175.52173.46174.19174.1919,039,700
Jul 15, 2019171.50173.75170.42173.50173.5022,199,000
Jul 12, 2019168.00170.20167.65169.07169.0718,103,600
Jul 11, 2019167.56168.42165.00166.55166.5514,796,400
Jul 10, 2019171.24171.37166.86166.93166.9316,675,600
Jul 09, 2019167.09168.98166.50168.80168.8015,782,800
Jul 08, 2019170.09170.28168.35168.45168.4516,531,000
Jul 05, 2019173.75173.82172.82173.30173.3012,618,600
Jul 03, 2019175.69175.85173.85174.67174.678,532,600
Jul 02, 2019175.13175.55174.25175.45175.4514,155,200
Jul 01, 2019175.87177.95174.36175.05175.0525,911,000
Jun 28, 2019170.20170.89167.96169.45169.4519,974,300
Jun 27, 2019170.62171.98169.38170.90170.9018,349,400
Jun 26, 2019168.28171.24168.15168.99168.9922,416,400
Jun 25, 2019167.04167.34164.62165.80165.8020,439,200
Jun 24, 2019168.40168.88165.78168.10168.1018,422,600
Jun 21, 2019167.48169.47166.77167.55167.5517,415,800
Jun 20, 2019170.19170.48166.27168.25168.2524,004,700
Jun 19, 2019167.77167.90163.42165.46165.4620,798,100
Jun 18, 2019162.89169.11161.95165.51165.5135,754,800
Jun 17, 2019157.53160.55157.42159.91159.9116,079,800
Jun 14, 2019158.37158.71157.23158.10158.1014,981,600
Jun 13, 2019160.55161.32159.80160.33160.3317,571,400
Jun 12, 2019160.47161.70158.81160.04160.0416,329,300
Jun 11, 2019164.20165.68161.93162.65162.6523,408,400
Jun 10, 2019158.78161.98157.40159.85159.8536,473,300
Jun 07, 2019152.95155.69152.21154.23154.2317,817,800
Jun 06, 2019152.00152.70150.57151.50151.5015,763,000
Jun 05, 2019155.17156.11149.31151.65151.6523,208,600
Jun 04, 2019151.56155.20150.64154.15154.1527,417,200
Jun 03, 2019149.60151.77148.85149.91149.9125,254,400
May 31, 2019149.63150.68147.95149.26149.2626,881,200
May 30, 2019152.36153.37150.25151.07151.0717,344,700
May 29, 2019153.58154.38150.71152.48152.4830,073,100
May 28, 2019156.40157.07153.22154.81154.8138,603,000
May 24, 2019157.62158.43154.90155.00155.0021,489,700
May 23, 2019155.45158.48154.41156.00156.0026,891,900
May 22, 2019162.41162.82158.07158.83158.8325,831,200
May 21, 2019163.16165.59162.52163.43163.4322,006,100
May 20, 2019164.44164.57160.02160.65160.6533,413,800
May 17, 2019171.69172.29168.49169.57169.5722,539,400
May 16, 2019178.18178.25174.75175.57175.5720,579,200
May 15, 2019177.06180.24173.32177.60177.6037,610,400
May 14, 2019172.75175.15171.48174.84174.8417,874,100
May 13, 2019169.79172.47168.78170.01170.0122,330,700
May 10, 2019180.18180.79174.10178.00178.0018,987,000
May 09, 2019175.43180.70173.07179.04179.0422,727,800
May 08, 2019180.95183.20178.58179.59179.5916,611,100
May 07, 2019186.05186.45179.63181.43181.4322,663,200
May 06, 2019185.17189.00184.83188.24188.2423,941,200
May 03, 2019191.88195.72191.88195.21195.2114,521,100
May 02, 2019189.42192.70186.65190.39190.3911,468,100
May 01, 2019186.75193.20185.88189.31189.3117,397,500
Apr 30, 2019186.30188.25183.82185.57185.5715,076,500
Apr 29, 2019187.42188.00185.76186.94186.948,660,600
Apr 26, 2019187.88188.74185.51187.09187.099,421,100
Apr 25, 2019185.24188.13183.96187.88187.8810,328,900
Apr 24, 2019186.76186.90184.58185.67185.679,085,300
Apr 23, 2019186.00188.15185.44187.29187.2911,410,600
Apr 22, 2019184.50186.47183.61185.38185.388,677,800
Apr 18, 2019186.41187.28185.39186.94186.947,882,500
Apr 17, 2019187.34188.20185.78187.55187.5511,614,200
Apr 16, 2019185.55185.79183.40185.78185.7812,195,900
Apr 15, 2019188.06188.17182.56183.07183.0714,616,600
Apr 12, 2019187.71189.79187.14188.91188.9112,600,000
Apr 11, 2019185.15186.06183.75184.98184.988,900,300
Apr 10, 2019186.69187.40184.00186.19186.1910,655,000
Apr 09, 2019186.49187.89186.16187.19187.1911,578,200
Apr 08, 2019184.19187.82184.01186.50186.5014,725,600
Apr 05, 2019182.51185.50182.00185.35185.3518,705,000
Apr 04, 2019177.04181.96176.89181.07181.0716,993,200
Apr 03, 2019179.51180.70176.76178.32178.3226,811,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...