U.S. Markets close in 5 hrs 5 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
263.71+0.35 (+0.13%)
As of 10:55AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020265.47265.67261.57263.71263.716,016,051
Nov 30, 2020268.97268.97262.52263.36263.3628,899,900
Nov 27, 2020278.80278.92275.67276.48276.489,583,200
Nov 25, 2020275.70279.33274.05277.72277.7215,229,300
Nov 24, 2020276.23280.61272.80279.96279.9620,660,500
Nov 23, 2020274.75275.73266.41270.11270.1125,317,100
Nov 20, 2020263.97272.37261.90270.74270.7434,115,100
Nov 19, 2020255.00261.40253.56259.89259.8920,752,800
Nov 18, 2020257.76258.31252.55255.83255.8328,307,100
Nov 17, 2020260.28260.28256.54256.80256.8019,739,500
Nov 16, 2020260.42262.57257.03258.31258.3120,864,200
Nov 13, 2020264.72265.44257.17260.84260.8433,942,800
Nov 12, 2020271.04271.20263.04264.31264.3127,119,100
Nov 11, 2020261.92271.92261.20265.65265.6541,699,000
Nov 10, 2020279.97280.00264.33266.54266.5461,064,000
Nov 09, 2020303.77304.00290.50290.53290.5322,559,900
Nov 06, 2020291.49300.89289.79299.95299.9525,259,600
Nov 05, 2020289.09291.25279.60287.75287.7550,065,200
Nov 04, 2020287.79299.17285.30295.71295.7128,791,200
Nov 03, 2020286.20294.28280.78285.57285.5758,132,500
Nov 02, 2020310.95311.44305.39310.84310.8411,857,600
Oct 30, 2020308.55310.83300.19304.69304.6914,918,500
Oct 29, 2020309.44315.58308.91312.56312.5611,174,500
Oct 28, 2020313.50313.50306.00307.94307.9413,644,500
Oct 27, 2020307.75319.32305.61317.14317.1413,175,900
Oct 26, 2020309.92315.46303.20306.87306.879,350,100
Oct 23, 2020307.27310.33304.06309.92309.926,231,400
Oct 22, 2020311.46311.85304.21306.28306.288,008,400
Oct 21, 2020311.75314.00307.70307.97307.9711,139,700
Oct 20, 2020307.60311.80307.06309.81309.818,806,100
Oct 19, 2020309.89313.81303.41305.29305.2914,107,300
Oct 16, 2020303.99310.00302.95307.31307.3112,338,000
Oct 15, 2020293.80299.86292.61299.46299.469,709,900
Oct 14, 2020309.00309.96300.80301.04301.0415,186,400
Oct 13, 2020306.36310.01303.03308.78308.7810,898,500
Oct 12, 2020303.95309.64301.29306.34306.3414,780,100
Oct 09, 2020298.55302.61297.74299.74299.7411,442,200
Oct 08, 2020298.11302.30295.44300.54300.5415,105,800
Oct 07, 2020297.99299.51292.87296.50296.5016,669,300
Oct 06, 2020287.41296.84286.91292.39292.3915,860,400
Oct 05, 2020289.06290.00284.88288.27288.2717,876,400
Oct 02, 2020286.62291.98286.51288.17288.1711,482,800
Oct 01, 2020295.26295.59288.25290.05290.0516,304,000
Sep 30, 2020284.01295.00283.71293.98293.9824,709,900
Sep 29, 2020275.43279.30274.90276.93276.937,673,300
Sep 28, 2020275.53278.84274.20276.01276.018,761,700
Sep 25, 2020267.57271.81264.56271.09271.0911,466,600
Sep 24, 2020267.93271.25267.33269.73269.739,562,100
Sep 23, 2020275.40277.83271.50272.95272.957,353,200
Sep 22, 2020276.02276.32270.05275.29275.299,673,300
Sep 21, 2020269.10274.22266.40273.82273.829,076,400
Sep 18, 2020275.98277.27270.55272.41272.4111,753,500
Sep 17, 2020273.11275.90272.32275.72275.728,016,900
Sep 16, 2020281.03283.61278.00278.14278.149,583,500
Sep 15, 2020278.00279.10274.80277.96277.968,291,400
Sep 14, 2020275.36276.29271.76274.10274.107,883,300
Sep 11, 2020272.63274.53268.12271.61271.619,412,800
Sep 10, 2020274.90277.10267.40267.55267.5510,676,800
Sep 09, 2020274.45275.64270.88273.15273.159,465,700
Sep 08, 2020270.23273.97266.59270.02270.0212,734,000
Sep 04, 2020279.60283.78267.39281.39281.3915,885,800
Sep 03, 2020289.00290.73278.16282.50282.5016,766,200
Sep 02, 2020299.00299.00289.79296.07296.0712,638,600
Sep 01, 2020289.20298.00288.87298.00298.0013,815,900
Aug 31, 2020288.62289.19283.61287.03287.0313,253,800
Aug 28, 2020285.09289.50283.57289.00289.009,689,600
Aug 27, 2020290.17290.25282.10284.17284.1714,805,800
Aug 26, 2020289.26292.48284.10291.96291.9619,530,300
Aug 25, 2020278.06289.12276.04286.00286.0027,535,500
Aug 24, 2020273.24276.97271.62276.02276.0222,475,800
Aug 21, 2020259.03267.43258.31265.80265.8025,648,200
Aug 20, 2020256.89258.88254.18257.97257.9721,460,800
Aug 19, 2020260.89261.29257.38260.59260.5914,096,500
Aug 18, 2020258.71261.42256.06259.20259.2013,267,800
Aug 17, 2020253.00257.38250.09256.96256.969,760,000
Aug 14, 2020255.49255.77251.64253.97253.977,876,400
Aug 13, 2020256.39256.97252.88253.72253.728,794,500
Aug 12, 2020249.25256.08248.68255.19255.1911,120,400
Aug 11, 2020251.29252.88247.83248.42248.4210,681,800
Aug 10, 2020249.34251.75246.10248.13248.1313,621,700
Aug 07, 2020257.41257.76247.57252.10252.1022,517,800
Aug 06, 2020263.42265.70259.20265.68265.6810,359,500
Aug 05, 2020263.74265.98261.76264.91264.9110,729,200
Aug 04, 2020260.08262.56258.82262.20262.2010,994,500
Aug 03, 2020254.02260.65254.00257.94257.9411,530,300
Jul 31, 2020254.20254.40248.10251.02251.0212,310,700
Jul 30, 2020251.70253.86249.62252.74252.747,032,900
Jul 29, 2020250.34254.30250.10252.45252.4511,493,600
Jul 28, 2020251.15251.65248.53249.05249.059,878,700
Jul 27, 2020247.11252.87245.81250.86250.8618,966,900
Jul 24, 2020244.96249.48241.89249.00249.0017,221,500
Jul 23, 2020252.10257.66248.69251.88251.8825,712,000
Jul 22, 2020255.76256.27249.60251.70251.7019,682,200
Jul 21, 2020261.21261.92256.52257.90257.9017,130,300
Jul 20, 2020256.45257.67252.43254.81254.8119,015,000
Jul 17, 2020246.55247.93244.48247.14247.1418,742,400
Jul 16, 2020241.77245.05240.74242.50242.5018,032,100
Jul 15, 2020251.48252.50246.54249.21249.2112,614,700
Jul 14, 2020246.57249.75241.23248.58248.5819,782,600
Jul 13, 2020261.45265.66250.68251.67251.6721,568,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...