U.S. markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
257.94+6.92 (+2.76%)
At close: 4:00PM EDT

257.90 -0.04 (-0.02%)
After hours: 7:49PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2020254.02260.65254.00257.94257.9411,429,766
Jul 31, 2020254.20254.40248.10251.02251.0212,304,100
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
May 11, 2020202.78206.64202.38205.40205.4017,883,700
May 08, 2020199.80203.02198.68201.19201.1923,830,100
May 07, 2020198.00198.09194.78196.49196.4916,164,600
May 06, 2020197.67198.91194.93195.17195.1718,598,900
May 05, 2020196.38198.27194.20195.02195.0222,957,200
May 04, 2020194.76195.00189.53191.15191.1525,709,400
May 01, 2020195.75197.38192.86194.48194.4822,276,200
Apr 30, 2020206.25206.70199.29202.67202.6720,094,400
Apr 29, 2020202.93207.08202.51206.70206.7019,117,800
Apr 28, 2020204.81205.19199.41201.15201.1517,203,800
Apr 27, 2020207.55207.78202.03203.69203.6917,286,800
Apr 24, 2020205.89206.50202.82204.36204.3614,682,400
Apr 23, 2020210.24210.56203.46205.24205.2420,424,000
Apr 22, 2020212.00212.00209.21209.96209.9613,486,100
Apr 21, 2020209.90212.13205.03207.34207.3414,107,600
Apr 20, 2020209.87216.10209.36212.13212.1319,295,400
Apr 17, 2020214.98214.98208.85209.50209.5013,558,500
Apr 16, 2020210.53213.25209.12212.66212.6616,353,800
Apr 15, 2020204.77209.15201.31208.17208.1710,768,100
Apr 14, 2020204.95207.97204.25204.78204.7816,757,100
Apr 13, 2020197.40200.32195.53199.44199.4416,117,900
Apr 09, 2020198.65200.35193.40196.37196.3717,821,300
Apr 08, 2020198.34198.86193.88195.98195.9813,608,000
Apr 07, 2020200.05201.45197.05198.00198.0014,934,500
Apr 06, 2020194.74196.88192.70196.45196.4513,248,700
Apr 03, 2020190.12190.55185.41187.11187.119,483,100
Apr 02, 2020186.08191.30185.69188.90188.9013,412,100
Apr 01, 2020189.50192.87185.04187.56187.5617,948,600
Mar 31, 2020192.00196.79190.60194.48194.4819,084,800
Mar 30, 2020187.48191.48187.01191.27191.2712,254,400
Mar 27, 2020189.97192.74188.00188.59188.5913,376,400
Mar 26, 2020188.64196.32187.60195.32195.3215,416,800
Mar 25, 2020185.82195.19184.51188.56188.5619,605,200
Mar 24, 2020183.09188.80181.18185.75185.7520,801,500
Mar 23, 2020175.27178.50169.95176.34176.3422,554,700
Mar 20, 2020187.74188.30180.00181.30181.3021,006,100
Mar 19, 2020179.26187.25177.39180.88180.8820,905,700
Mar 18, 2020176.00182.41170.00180.00180.0022,054,200
Mar 17, 2020181.26189.39179.69184.81184.8119,276,500
Mar 16, 2020176.15188.00174.50178.85178.8526,628,500
Mar 13, 2020194.90195.99187.81194.00194.0023,650,500
Mar 12, 2020186.50190.49183.93185.10185.1030,247,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...