BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 2019174.33176.98174.12175.16175.162,163,331
Mar 22, 2019179.77180.48175.34176.26176.2611,677,400
Mar 21, 2019178.95181.73178.52181.50181.509,754,500
Mar 20, 2019180.94181.95178.43181.28181.2815,901,500
Mar 19, 2019181.63183.36180.85182.14182.1410,238,600
Mar 18, 2019181.93182.89180.76181.83181.837,847,800
Mar 15, 2019180.66181.45179.66180.97180.9710,844,100
Mar 14, 2019179.06180.82178.01180.36180.369,272,000
Mar 13, 2019180.73182.54179.26180.70180.708,868,200
Mar 12, 2019182.04182.18179.51180.63180.638,660,000
Mar 11, 2019177.83181.72177.58180.41180.4113,764,000
Mar 08, 2019171.57175.35171.57175.03175.0314,674,200
Mar 07, 2019180.91181.80176.73177.32177.3216,488,900
Mar 06, 2019184.38185.59183.02184.17184.1710,009,100
Mar 05, 2019186.94188.08185.00185.00185.0011,513,200
Mar 04, 2019186.00187.34184.46187.25187.2514,761,700
Mar 01, 2019185.09186.90183.38183.88183.8814,348,500
Feb 28, 2019183.01184.30181.47183.03183.0312,370,400
Feb 27, 2019181.72184.93180.88184.58184.5816,741,600
Feb 26, 2019179.79184.35179.37183.54183.5413,871,000
Feb 25, 2019181.26183.72180.73183.25183.2522,831,800
Feb 22, 2019172.80177.02172.52176.92176.9216,175,600
Feb 21, 2019171.00171.78169.80171.66171.668,434,800
Feb 20, 2019171.00172.68170.61170.71170.7112,454,900
Feb 19, 2019166.98171.15166.50170.18170.1812,982,300
Feb 15, 2019168.61168.77165.41166.15166.1512,099,500
Feb 14, 2019167.64168.50166.61168.38168.388,722,100
Feb 13, 2019169.91171.05168.99169.40169.408,661,800
Feb 12, 2019169.60170.49168.61168.71168.718,594,400
Feb 11, 2019168.85170.33167.45167.45167.457,260,300
Feb 08, 2019163.83167.65163.75167.36167.368,331,500
Feb 07, 2019169.16169.61164.34166.96166.9611,911,100
Feb 06, 2019171.86173.09169.99171.52171.5211,267,800
Feb 05, 2019168.55171.95168.00171.83171.8312,801,800
Feb 04, 2019166.32167.55165.61166.70166.707,380,400
Feb 01, 2019168.00169.40167.63167.97167.9710,771,500
Jan 31, 2019167.80169.73165.70168.49168.4921,219,500
Jan 30, 2019161.29167.84160.50166.82166.8236,997,700
Jan 29, 2019159.04160.38155.92156.88156.8818,348,200
Jan 28, 2019157.80159.69155.30158.92158.9210,141,100
Jan 25, 2019158.91160.50157.43159.21159.2116,451,800
Jan 24, 2019151.47156.00151.21155.86155.8610,997,900
Jan 23, 2019154.65155.18150.95152.03152.0310,195,800
Jan 22, 2019154.40155.44150.21152.15152.1521,295,000
Jan 18, 2019158.45159.49154.73157.02157.0219,611,400
Jan 17, 2019152.11158.55151.90155.97155.9716,153,200
Jan 16, 2019152.81155.39151.50154.84154.8414,810,800
Jan 15, 2019150.68154.17149.96150.88150.8815,003,100
Jan 14, 2019148.50150.57146.54149.27149.2713,356,700
Jan 11, 2019151.83153.38150.14151.32151.329,589,400
Jan 10, 2019149.81152.03148.88151.69151.6914,221,100
Jan 09, 2019149.89153.35148.50151.92151.9220,214,100
Jan 08, 2019145.00147.55142.06146.79146.7916,487,600
Jan 07, 2019140.55144.08139.01143.10143.1017,239,000
Jan 04, 2019134.26141.08133.66139.75139.7522,845,400
Jan 03, 2019134.27134.87129.83130.60130.6019,531,300
Jan 02, 2019134.13137.75133.03136.70136.7016,708,400
Dec 31, 2018141.83142.02136.04137.07137.0711,186,400
Dec 28, 2018139.20140.98136.79139.09139.0911,955,300
Dec 27, 2018135.05138.45133.89138.45138.4511,457,400
Dec 26, 2018132.87138.02130.18138.00138.0014,862,400
Dec 24, 2018130.00134.57129.77131.89131.8911,240,700
Dec 21, 2018137.08137.19130.23132.00132.0028,790,600
Dec 20, 2018135.83137.76132.91135.11135.1124,103,800
Dec 19, 2018141.04141.32135.73137.14137.1427,657,800
Dec 18, 2018144.28144.75140.11140.82140.8217,846,600
Dec 17, 2018146.50147.94142.24143.98143.9815,788,100
Dec 14, 2018147.71150.70145.72149.00149.0015,560,700
Dec 13, 2018153.05153.46150.52151.48151.4812,255,800
Dec 12, 2018155.24156.17151.43151.50151.5016,619,200
Dec 11, 2018155.26156.24150.90151.83151.8313,651,900
Dec 10, 2018150.39152.81147.48151.43151.4315,525,500
Dec 07, 2018155.40158.05151.73153.06153.0617,447,900
Dec 06, 2018153.00155.87150.51155.83155.8325,335,500
Dec 04, 2018164.88164.98156.46158.34158.3422,198,600
Dec 03, 2018168.64168.80163.51163.74163.7431,174,000
Nov 30, 2018157.90160.86156.72160.86160.8635,071,200
Nov 29, 2018158.08159.00153.54156.28156.2820,532,200
Nov 28, 2018159.01159.80155.26159.34159.3420,767,100
Nov 27, 2018154.64157.94153.58156.46156.4617,911,800
Nov 26, 2018153.21156.53152.37156.01156.0116,152,700
Nov 23, 2018147.30151.17147.00150.33150.337,437,500
Nov 21, 2018149.06151.48148.65149.41149.4114,718,600
Nov 20, 2018144.48148.07142.82145.98145.9819,473,200
Nov 19, 2018152.02153.21148.77149.53149.5318,087,800
Nov 16, 2018155.04155.80152.14154.10154.1020,039,400
Nov 15, 2018152.90157.40150.89156.22156.2230,083,500
Nov 14, 2018150.21152.15148.44150.44150.4421,786,000
Nov 13, 2018144.83149.94143.91146.98146.9819,575,100
Nov 12, 2018145.01146.41139.97142.82142.8216,516,500
Nov 09, 2018145.57145.72142.48144.85144.8516,220,000
Nov 08, 2018150.99151.88146.69148.99148.9917,067,100
Nov 07, 2018150.77152.80148.94152.50152.5017,884,400
Nov 06, 2018145.87149.96145.32147.44147.4417,849,800
Nov 05, 2018146.22149.37144.23144.64144.6416,197,300
Nov 02, 2018152.56154.36146.28147.59147.5945,985,800
Nov 01, 2018144.98152.32138.62151.25151.2547,039,300
Oct 31, 2018141.35142.65139.14142.28142.2823,654,600
Oct 30, 2018132.28136.40130.06136.33136.3325,230,000
Oct 29, 2018142.42144.00131.36133.38133.3835,121,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...