U.S. markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
290.05-3.93 (-1.34%)
At close: 4:00PM EDT

289.54 -0.51 (-0.18%)
After hours: 7:32PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 2020295.26295.59288.25290.05290.0516,047,538
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
Jul 10, 2020260.21261.90255.71261.01261.0120,335,000
Jul 09, 2020265.55268.00255.91261.58261.5836,803,900
Jul 08, 2020244.86258.49244.02257.68257.6839,922,700
Jul 07, 2020241.01241.30236.13236.51236.5116,491,600
Jul 06, 2020233.31240.48232.82240.00240.0033,702,900
Jul 02, 2020221.85225.02220.06223.60223.6018,128,700
Jul 01, 2020215.81216.55214.74215.95215.9511,788,100
Jun 30, 2020215.74216.43212.89215.70215.7012,933,800
Jun 29, 2020215.03216.50211.82215.02215.0212,333,000
Jun 26, 2020222.21222.26213.50215.71215.7119,340,600
Jun 25, 2020224.59224.69220.87222.16222.1614,953,100
Jun 24, 2020228.30231.03224.25226.22226.2212,159,500
Jun 23, 2020225.12230.23224.53228.75228.7518,263,400
Jun 22, 2020220.92222.08219.45221.41221.4113,303,600
Jun 19, 2020226.38226.50220.09220.64220.6419,545,200
Jun 18, 2020223.74226.03222.92223.54223.5410,358,800
Jun 17, 2020224.40225.00222.50224.25224.2512,475,400
Jun 16, 2020221.00224.84220.10222.62222.6217,212,400
Jun 15, 2020214.11217.72212.75217.03217.0317,419,900
Jun 12, 2020218.50219.50213.88217.64217.6412,707,600
Jun 11, 2020218.00219.95213.56215.24215.2415,560,300
Jun 10, 2020222.00225.00220.60223.68223.6813,372,400
Jun 09, 2020216.31220.72216.20220.72220.7214,140,100
Jun 08, 2020219.60220.40215.33219.00219.0012,731,200
Jun 05, 2020220.00220.59218.70219.55219.5511,983,200
Jun 04, 2020217.28220.00216.32218.04218.0414,962,400
Jun 03, 2020215.60218.97213.75218.61218.6119,999,500
Jun 02, 2020207.21214.57207.17214.33214.3322,485,800
Jun 01, 2020205.90207.20203.94206.57206.5716,169,700
May 29, 2020200.00207.88196.70207.39207.3943,211,500
May 28, 2020199.00202.37197.62199.49199.4918,763,200
May 27, 2020202.99202.99196.75201.18201.1823,605,400
May 26, 2020205.94206.80201.00201.72201.7228,683,200
May 22, 2020203.23204.88198.99199.70199.7051,979,300
May 21, 2020211.29214.58209.53212.16212.1629,850,700
May 20, 2020220.00221.16210.58216.79216.7938,324,100
May 19, 2020216.73220.59215.19217.20217.2021,438,100
May 18, 2020212.50215.47210.37215.28215.2823,646,800
May 15, 2020200.70204.49200.10203.68203.6817,209,500
May 14, 2020195.50201.77194.03201.30201.3020,025,900
May 13, 2020203.62204.68197.98199.46199.4622,429,700
May 12, 2020206.95208.05200.02200.31200.3117,826,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...