BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017179.58180.12175.30175.32175.3219,989,200
Oct 16, 2017180.00180.05178.51179.56179.5612,855,900
Oct 13, 2017180.96181.40177.97178.45178.4518,107,700
Oct 12, 2017184.04184.39180.35180.53180.5315,441,200
Oct 11, 2017183.00184.70182.60184.69184.6911,974,400
Oct 10, 2017181.65184.46181.36183.12183.1213,201,300
Oct 09, 2017178.97183.13178.75182.09182.0915,011,600
Oct 06, 2017177.85179.87177.61179.20179.208,749,300
Oct 05, 2017179.00179.73176.03178.89178.8911,895,300
Oct 04, 2017178.06180.00177.30178.71178.7111,420,600
Oct 03, 2017176.06178.78173.61178.56178.5616,714,600
Oct 02, 2017174.57175.13172.57173.61173.6112,563,400
Sep 29, 2017171.11173.54170.74172.71172.7113,401,800
Sep 28, 2017170.91171.88169.57170.24170.2413,957,000
Sep 27, 2017169.84171.95169.45170.99170.9919,444,200
Sep 26, 2017170.01171.90166.79167.02167.0223,696,200
Sep 25, 2017176.48177.00167.50169.59169.5934,033,700
Sep 22, 2017176.20178.42175.68178.14178.1412,749,700
Sep 21, 2017178.05178.86175.30177.39177.3914,578,800
Sep 20, 2017180.02180.50176.15177.95177.9515,396,700
Sep 19, 2017180.69180.87179.25180.07180.0714,751,900
Sep 18, 2017178.89180.29177.75179.98179.9822,919,800
Sep 15, 2017177.90179.75176.70176.70176.7026,567,600
Sep 14, 2017177.54179.93176.02177.10177.1022,827,700
Sep 13, 2017175.75179.10175.56178.97178.9722,060,700
Sep 12, 2017174.89175.62173.37175.31175.3115,629,700
Sep 11, 2017171.50174.20171.50174.06174.0618,257,900
Sep 08, 2017169.99171.22168.92169.00169.0012,345,300
Sep 07, 2017169.26170.97168.00170.48170.4815,141,900
Sep 06, 2017170.17171.11167.00168.14168.1419,988,300
Sep 05, 2017169.47171.93168.74169.92169.9214,943,600
Sep 01, 2017171.99172.39170.65171.04171.0411,166,600
Aug 31, 2017172.54172.90170.25171.74171.7416,486,800
Aug 30, 2017169.15172.39169.15171.25171.2517,770,000
Aug 29, 2017165.15169.23164.35167.41167.4119,587,300
Aug 28, 2017171.15171.34167.06168.30168.3024,615,900
Aug 25, 2017174.80174.94171.11171.74171.7424,184,700
Aug 24, 2017177.00177.00174.30175.00175.0020,795,200
Aug 23, 2017172.90176.23172.75175.80175.8021,939,000
Aug 22, 2017170.02174.77169.64174.46174.4624,481,900
Aug 21, 2017168.29170.60166.98169.25169.2522,352,300
Aug 18, 2017165.36169.50164.10167.50167.5031,492,500
Aug 17, 2017166.12168.00163.51163.92163.9256,840,300
Aug 16, 2017160.00160.35158.54159.50159.5021,318,300
Aug 15, 2017155.74158.32154.00157.75157.7518,635,700
Aug 14, 2017154.77155.08153.10154.61154.6114,601,800
Aug 11, 2017150.51152.57147.50151.70151.7022,327,400
Aug 10, 2017156.20156.50151.25151.77151.7719,298,900
Aug 09, 2017156.05157.71155.20157.49157.4911,022,600
Aug 08, 2017158.56159.84156.80157.50157.5015,447,100
Aug 07, 2017154.83158.99154.37158.84158.8415,906,400
Aug 04, 2017154.32154.32152.16153.33153.3310,035,600
Aug 03, 2017152.10153.80149.60153.32153.3212,435,400
Aug 02, 2017155.47155.75149.10151.91151.9119,529,300
Aug 01, 2017156.25156.61153.80154.73154.7312,035,300
Jul 31, 2017158.90159.39153.50154.95154.9517,782,400
Jul 28, 2017153.96158.96152.82157.56157.5614,449,400
Jul 27, 2017157.85160.39151.33154.15154.1526,058,500
Jul 26, 2017152.53156.00152.36155.79155.7914,466,300
Jul 25, 2017152.36152.75150.85152.44152.448,460,300
Jul 24, 2017152.77153.23151.60152.26152.2610,649,100
Jul 21, 2017151.79152.15150.31151.89151.8911,452,700
Jul 20, 2017153.96154.12151.84152.11152.1116,739,800
Jul 19, 2017155.14156.41152.64153.15153.1516,896,100
Jul 18, 2017151.08154.60150.48153.75153.7515,313,000
Jul 17, 2017153.53153.70150.42151.23151.2315,342,700
Jul 14, 2017150.12152.25149.69151.83151.8311,469,400
Jul 13, 2017149.52150.00148.00149.52149.5211,683,400
Jul 12, 2017147.38149.30146.85149.00149.0014,955,800
Jul 11, 2017144.29145.87143.26145.81145.8113,519,900
Jul 10, 2017143.00144.16142.25143.81143.8110,351,500
Jul 07, 2017142.65143.38141.83142.43142.438,046,200
Jul 06, 2017143.01143.62141.83142.20142.2011,934,200
Jul 05, 2017141.16145.00140.33144.87144.8716,995,800
Jul 03, 2017141.75142.49139.49140.99140.996,975,700
Jun 30, 2017141.03142.38139.92140.90140.9012,276,700
Jun 29, 2017143.16143.56137.52140.81140.8124,130,300
Jun 28, 2017142.65144.37141.48143.95143.9517,759,800
Jun 27, 2017143.90144.38141.10141.53141.5317,374,800
Jun 26, 2017144.03145.36141.27142.73142.7317,828,100
Jun 23, 2017142.10143.34141.60143.01143.0111,759,000
Jun 22, 2017142.05144.68140.88142.27142.2721,897,600
Jun 21, 2017138.82143.50138.02143.29143.2930,911,600
Jun 20, 2017140.08140.63137.93138.38138.3820,580,500
Jun 19, 2017137.81140.40137.40139.47139.4724,951,600
Jun 16, 2017136.28136.50133.55134.87134.8736,431,300
Jun 15, 2017135.64135.67133.10135.08135.0830,510,400
Jun 14, 2017137.80139.25135.26136.67136.6732,862,000
Jun 13, 2017141.88142.24135.90136.60136.6040,879,600
Jun 12, 2017139.17139.39136.05139.08139.0832,177,600
Jun 09, 2017142.34148.29137.01139.44139.4454,367,400
Jun 08, 2017142.51143.70135.21142.34142.3480,936,900
Jun 07, 2017125.08125.91124.11125.64125.649,431,600
Jun 06, 2017125.37126.20124.27124.62124.629,257,100
Jun 05, 2017124.02125.56123.87125.37125.3710,030,600
Jun 02, 2017123.72124.53123.24124.13124.137,342,100
Jun 01, 2017122.82124.00122.26123.97123.978,901,400
May 31, 2017123.64124.18122.00122.46122.4611,582,200
May 30, 2017124.08124.88123.53123.91123.918,343,400
May 26, 2017123.93124.65123.10123.99123.997,558,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...