Advertisement
Advertisement
U.S. markets open in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.99+6.90 (+8.51%)
At close: 04:02PM EDT
87.30 -0.69 (-0.78%)
Pre-Market: 04:19AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202282.1288.3682.0087.9987.9920,055,500
May 12, 202280.6883.1278.0181.0981.0923,833,100
May 11, 202285.5187.5281.4781.7381.7324,962,400
May 10, 202288.6488.6483.5184.5784.5723,400,900
May 09, 202286.9688.6084.4384.8484.8423,338,600
May 06, 202293.3693.8688.7190.0590.0518,553,200
May 05, 202297.9498.4794.0594.6494.6418,673,100
May 04, 202297.72101.5796.61101.41101.4117,740,600
May 03, 2022100.13102.6999.43100.38100.3815,216,100
May 02, 202296.41101.3295.15101.21101.2125,479,500
Apr 29, 2022101.53103.5296.6697.0997.0944,901,200
Apr 28, 202288.6290.9886.9490.9190.9117,707,500
Apr 27, 202285.3289.4184.7888.3288.3229,351,600
Apr 26, 202285.8786.2483.2883.9983.9921,194,600
Apr 25, 202282.7086.1781.8085.8485.8424,674,000
Apr 22, 202286.5090.6886.3186.4986.4925,130,300
Apr 21, 202289.5590.0185.4085.9985.9925,639,000
Apr 20, 202293.4893.7089.2789.4189.4120,949,700
Apr 19, 202292.2993.9590.9593.5093.5023,870,000
Apr 18, 202293.7795.2891.8294.7194.7119,159,200
Apr 14, 202297.2999.2795.3195.4995.4920,931,200
Apr 13, 202299.24101.3598.21100.03100.0318,330,400
Apr 12, 2022101.18102.3399.3999.7599.7523,953,600
Apr 11, 2022101.09103.9299.16101.55101.5523,504,100
Apr 08, 2022104.48106.47103.33103.53103.5320,814,900
Apr 07, 2022106.68107.53102.61104.27104.2726,814,300
Apr 06, 2022109.24109.47106.12107.68107.6823,739,800
Apr 05, 2022115.00115.00110.23111.00111.0035,226,000
Apr 04, 2022115.70118.22113.38117.50117.5039,088,500
Apr 01, 2022117.62118.95109.75110.20110.2055,873,000
Mar 31, 2022115.03115.09108.71108.80108.8031,240,200
Mar 30, 2022115.54120.10115.54116.58116.5828,381,700
Mar 29, 2022118.36119.60115.74116.71116.7128,060,900
Mar 28, 2022113.86116.23111.92115.09115.0930,168,000
Mar 25, 2022110.53113.86109.40112.99112.9942,396,500
Mar 24, 2022112.86116.50110.82115.15115.1555,850,200
Mar 23, 2022115.70124.11112.68117.24117.2481,605,700
Mar 22, 2022114.01118.24112.37114.99114.9988,193,400
Mar 21, 2022102.81105.6898.70103.59103.5958,882,900
Mar 18, 2022100.50111.7499.60108.30108.3083,781,800
Mar 17, 202299.14101.8995.77100.37100.3780,663,200
Mar 16, 202292.00105.7487.12104.98104.98159,834,300
Mar 15, 202275.1080.1473.2876.7676.7686,209,300
Mar 14, 202280.7082.4577.0877.7677.7669,992,600
Mar 11, 202293.2693.9586.6886.7186.7139,341,800
Mar 10, 202295.1995.7090.8292.9292.9237,671,200
Mar 09, 2022100.26100.9798.32100.93100.9320,853,600
Mar 08, 202299.32100.9195.5797.5097.5023,275,500
Mar 07, 202299.56103.3698.6098.6698.6620,679,400
Mar 04, 2022100.29104.3999.33100.60100.6024,574,700
Mar 03, 2022106.03106.63101.07102.05102.0521,725,900
Mar 02, 2022107.39107.39103.24105.42105.4220,791,800
Mar 01, 2022105.85111.25105.85107.09107.0921,218,500
Feb 28, 2022105.97107.49103.64105.19105.1923,063,500
Feb 25, 2022107.89108.55104.00107.94107.9421,428,400
Feb 24, 2022100.07108.95100.02108.93108.9335,294,700
Feb 23, 2022115.10115.40109.60109.72109.7224,489,200
Feb 22, 2022114.00114.85112.06112.93112.9321,755,100
Feb 18, 2022120.88120.88117.20118.99118.9921,201,400
Feb 17, 2022125.00129.40124.06124.43124.4315,906,000
Feb 16, 2022125.61127.58124.51125.56125.5617,993,300
Feb 15, 2022123.77126.81123.38126.24126.2414,634,700
Feb 14, 2022120.56122.38119.37121.92121.9213,154,900
Feb 11, 2022125.33126.72121.94122.25122.2513,889,900
Feb 10, 2022124.11128.34123.40123.98123.9816,116,600
Feb 09, 2022123.09126.80121.94126.50126.5018,253,600
Feb 08, 2022118.16122.24116.80121.90121.9022,340,500
Feb 07, 2022116.10116.55113.60114.82114.8228,589,200
Feb 04, 2022121.27123.94119.66122.22122.2213,538,200
Feb 03, 2022121.55125.27120.73123.47123.4716,651,500
Feb 02, 2022127.63127.63121.17122.88122.8814,050,100
Feb 01, 2022124.81128.00122.97127.22127.2215,036,100
Jan 31, 2022118.17125.87117.50125.79125.7920,346,500
Jan 28, 2022113.25115.32110.06115.23115.2318,892,400
Jan 27, 2022113.11114.54110.27111.79111.7921,472,700
Jan 26, 2022120.93120.93112.96113.37113.3727,513,200
Jan 25, 2022119.91122.46118.04119.14119.1422,224,100
Jan 24, 2022119.32120.78115.32120.37120.3728,509,300
Jan 21, 2022128.23128.96122.52123.23123.2326,341,400
Jan 20, 2022135.77136.75130.68131.03131.0328,966,400
Jan 19, 2022128.10130.86127.13127.74127.7414,665,200
Jan 18, 2022126.27132.13124.82128.60128.6026,122,200
Jan 14, 2022132.81134.36129.35131.57131.5718,614,900
Jan 13, 2022135.20135.92131.30131.37131.3719,887,700
Jan 12, 2022136.02138.70135.59137.41137.4125,961,100
Jan 11, 2022129.21134.23127.47132.19132.1923,616,400
Jan 10, 2022131.99132.60126.23128.30128.3023,372,200
Jan 07, 2022130.24133.88128.18129.81129.8138,113,000
Jan 06, 2022124.26128.40123.46126.63126.6332,045,800
Jan 05, 2022118.00126.62117.70121.16121.1636,651,100
Jan 04, 2022119.53120.87115.77119.56119.5620,824,000
Jan 03, 2022119.38121.95115.82120.38120.3816,775,300
Dec 31, 2021121.23122.91118.59118.79118.7924,287,000
Dec 30, 2021112.63124.30112.30122.99122.9945,437,100
Dec 29, 2021113.80114.20110.38112.09112.0921,100,500
Dec 28, 2021116.26116.42114.47114.80114.8017,052,100
Dec 27, 2021117.80121.80116.10116.59116.5917,864,400
Dec 23, 2021116.80119.59115.39118.66118.6617,563,300
Dec 22, 2021117.09118.66115.15117.81117.8124,502,000
Dec 21, 2021116.85122.98116.60122.98122.9818,036,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement