Singapore markets open in 6 hours 8 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.70+1.18 (+1.30%)
As of 01:52PM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202291.8892.5789.2191.7091.7019,913,119
05 Dec 202292.9092.9089.6390.5290.5230,880,700
02 Dec 202286.0591.8586.0590.0690.0634,971,200
01 Dec 202284.3587.6084.2685.9485.9420,243,000
30 Nov 202282.7489.6382.2587.5687.5660,169,600
29 Nov 202280.2480.8979.4579.8679.8624,178,100
28 Nov 202274.7477.4274.6875.8875.8819,107,400
25 Nov 202275.5076.0574.9275.5075.5013,036,900
23 Nov 202278.1978.8576.8578.5078.5019,032,700
22 Nov 202275.4476.8074.5875.9975.9920,694,100
21 Nov 202278.6979.0676.4776.9376.9319,005,100
18 Nov 202282.1582.5279.8680.4880.4829,448,700
17 Nov 202276.0085.6875.7684.2684.2662,050,600
16 Nov 202280.3280.4577.4178.1678.1626,637,300
15 Nov 202278.9380.3777.8179.3079.3053,150,500
14 Nov 202273.1674.0071.3271.3371.3330,310,700
11 Nov 202272.3272.7069.3170.7770.7738,680,800
10 Nov 202268.0369.9968.0069.7769.7728,757,200
09 Nov 202266.4366.7864.8064.8464.8422,099,300
08 Nov 202267.6268.9266.2768.1368.1323,870,200
07 Nov 202271.3071.8868.6769.7169.7126,087,600
04 Nov 202271.1771.6467.4569.8169.8151,292,200
03 Nov 202263.4266.8863.4065.2165.2123,360,500
02 Nov 202266.4867.6764.3364.7064.7028,298,100
01 Nov 202268.0168.4565.6465.8665.8627,257,000
31 Oct 202263.4964.8563.2263.5863.5820,645,300
28 Oct 202263.2064.1561.8263.7463.7428,638,000
27 Oct 202265.4467.8865.4265.8465.8425,812,600
26 Oct 202263.3669.8062.9268.5168.5152,957,400
25 Oct 202265.0866.1861.2663.2263.2269,302,400
24 Oct 202263.3964.1058.0163.1563.15101,023,200
21 Oct 202271.2072.7969.4672.1872.1819,526,800
20 Oct 202271.6074.9471.5572.0272.0219,173,400
19 Oct 202273.2874.3370.5271.2771.2723,094,500
18 Oct 202278.0178.6475.0676.3476.3414,970,600
17 Oct 202275.1577.8775.1176.7776.7714,487,400
14 Oct 202276.0576.1472.7873.0273.0213,675,300
13 Oct 202272.2475.7871.4075.0175.0117,563,400
12 Oct 202274.9076.6874.0375.7375.7313,247,900
11 Oct 202277.3877.8474.1475.3775.3718,387,900
10 Oct 202279.7779.7977.7079.2479.2414,070,900
07 Oct 202282.3583.7180.7581.2481.2411,632,400
06 Oct 202284.0785.2583.5284.3284.3211,583,600
05 Oct 202284.1086.2983.2584.3984.3913,194,000
04 Oct 202283.0085.0382.3484.1184.1118,252,000
03 Oct 202279.7680.9378.0580.4580.4513,249,600
30 Sept 202278.7481.7878.6579.9979.9917,116,900
29 Sept 202278.0579.1976.7479.0679.0617,913,600
28 Sept 202276.4981.4876.2880.9980.9920,725,400
27 Sept 202279.4380.4177.1077.8777.8716,975,100
26 Sept 202279.9480.9978.7878.9178.9117,880,600
23 Sept 202279.2679.7777.6078.8078.8020,492,100
22 Sept 202282.6383.2880.1780.7180.7119,141,200
21 Sept 202285.1285.1681.5081.6081.6023,847,300
20 Sept 202287.9588.7385.0185.8085.8019,129,000
19 Sept 202285.1087.7685.0087.6687.6612,822,100
16 Sept 202287.7088.2585.4286.4386.4319,322,000
15 Sept 202288.6391.1088.2088.8388.8312,188,800
14 Sept 202289.4689.7888.1788.9288.9210,843,600
13 Sept 202290.7692.1889.2389.4789.4721,149,800
12 Sept 202292.4294.8491.8194.6994.6915,604,000
09 Sept 202291.0592.9090.7292.1492.1410,745,500
08 Sept 202288.5690.1888.2889.5289.5213,291,800
07 Sept 202288.5290.8687.7690.6090.6012,753,300
06 Sept 202289.3289.4787.8088.4588.4515,573,500
02 Sept 202291.7793.6790.7791.8091.8012,378,900
01 Sept 202292.7594.5291.6793.7193.7111,929,100
31 Aug 202296.6698.6294.9295.4195.4116,169,000
30 Aug 202295.8696.9792.6293.8493.8417,865,800
29 Aug 202298.96100.9196.4896.6096.6018,323,500
26 Aug 2022104.84104.8597.6198.0098.0045,773,400
25 Aug 202296.06101.0394.9599.8999.8939,170,600
24 Aug 202287.9094.1587.5592.5292.5222,808,300
23 Aug 202289.1790.1886.7189.8389.8317,345,900
22 Aug 202289.5790.8889.3090.0390.0315,545,000
19 Aug 202290.4191.6589.1889.6389.6312,364,300
18 Aug 202290.0591.9388.5290.7490.7413,418,600
17 Aug 202291.8792.3989.7689.7789.7714,491,500
16 Aug 202292.6993.5791.4092.6592.6512,003,200
15 Aug 202293.2094.6392.3894.2094.2014,425,100
12 Aug 202291.5194.8091.4394.7794.7717,846,400
11 Aug 202294.4997.7193.6394.8794.8717,521,200
10 Aug 202291.1792.9588.5692.4392.4317,855,400
09 Aug 202291.1993.1290.6091.1991.1916,744,900
08 Aug 202291.4792.7590.3490.8490.8416,194,100
05 Aug 202293.0794.1790.7392.5692.5627,206,100
04 Aug 2022101.07103.0095.0697.4397.4342,517,800
03 Aug 202292.0096.3090.9295.7295.7223,921,700
02 Aug 202288.2094.8788.2092.6292.6234,430,500
01 Aug 202289.1990.5488.0090.3490.3436,050,900
29 Jul 202294.2294.2289.1189.3789.3759,201,800
28 Jul 2022101.92102.6895.62100.55100.5533,875,400
27 Jul 2022102.20102.9799.80102.78102.7819,366,600
26 Jul 2022104.31105.25100.81101.44101.4428,004,300
25 Jul 2022100.50101.2798.74101.06101.0616,604,300
22 Jul 2022104.31104.7099.68100.61100.6118,819,800
21 Jul 2022104.06106.61103.68105.13105.1317,865,500
20 Jul 2022106.24107.16102.85103.96103.9621,897,900
19 Jul 2022103.97104.82101.53104.75104.7519,842,500
18 Jul 2022105.88106.96102.95103.14103.1420,503,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...