BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202380.1280.7078.1778.6778.6721,164,100
26 May 202379.9081.5778.4080.9780.9716,399,200
25 May 202380.5980.7178.1278.7878.7821,811,600
24 May 202382.1782.6080.8881.2181.2117,045,800
23 May 202384.1684.9782.7082.8882.8819,917,800
22 May 202385.6787.4885.6586.1086.1016,951,300
19 May 202383.8585.2083.4883.9883.9821,538,500
18 May 202390.8191.0085.0085.7785.7760,258,600
17 May 202388.4691.4388.0190.6890.6827,670,700
16 May 202387.1189.3787.0688.7688.7618,177,900
15 May 202387.1388.4085.8388.3488.3423,691,200
12 May 202386.7186.7184.7685.3485.3419,031,400
11 May 202385.4388.4884.8287.8987.8928,104,200
10 May 202382.1484.5081.7782.9582.9516,868,100
09 May 202380.5482.6680.1582.2282.2213,457,400
08 May 202383.6383.7082.3483.3183.3117,392,900
05 May 202382.7583.3882.0383.2283.2217,500,600
04 May 202382.3983.1381.8082.4982.4923,773,800
03 May 202381.3182.0080.4981.4881.4817,759,400
02 May 202383.1583.2880.6581.5381.5320,689,500
01 May 202384.1585.2883.7784.1684.1612,909,200
28 Apr 202384.1885.0883.8784.6984.6918,109,300
27 Apr 202383.0784.6482.6484.4784.4724,506,800
26 Apr 202385.0485.2282.7682.8282.8224,983,000
25 Apr 202385.3285.7082.2182.9282.9236,441,300
24 Apr 202388.4088.4886.0486.8986.8922,757,100
21 Apr 202389.9690.1988.3089.1389.1323,097,300
20 Apr 202393.3593.7990.0590.7490.7425,533,900
19 Apr 202394.6094.8292.9593.4993.4918,985,200
18 Apr 202399.0299.1795.1895.4995.4920,672,300
17 Apr 202396.7497.2395.4996.4296.4215,714,100
14 Apr 202395.6396.1293.8494.5594.5514,098,700
13 Apr 202395.8897.1995.1096.1796.1724,231,700
12 Apr 202397.8298.8993.5893.8493.8435,516,000
11 Apr 2023102.46102.5499.2099.7699.7619,017,700
10 Apr 2023100.62102.83100.59101.54101.5416,308,300
06 Apr 202398.53103.2498.27102.74102.7426,849,200
05 Apr 202399.24100.4597.6698.5598.5520,117,700
04 Apr 202398.94101.4797.26100.72100.7226,868,400
03 Apr 2023100.89101.7597.6198.3998.3926,888,100
31 Mar 2023102.86103.60101.13102.18102.1828,382,600
30 Mar 2023101.34105.05100.50103.38103.3857,780,700
29 Mar 202397.59101.3396.2899.9299.9253,695,000
28 Mar 202395.3599.5192.0698.4098.40118,875,200
27 Mar 202387.1388.2285.5086.1286.1218,258,300
24 Mar 202385.8788.1185.6386.9086.9020,332,500
23 Mar 202387.6888.3885.2686.5286.5226,861,400
22 Mar 202384.8485.3983.5183.6583.6521,204,700
21 Mar 202382.4684.0982.0083.7083.7016,529,400
20 Mar 202380.1581.9079.4881.0081.0019,536,500
17 Mar 202384.0084.1680.6281.6781.6723,711,100
16 Mar 202381.4682.4880.6682.2282.2222,877,500
15 Mar 202381.5582.5480.1581.5181.5121,025,300
14 Mar 202382.8683.9182.1683.8583.8520,126,100
13 Mar 202383.0183.7581.9782.9082.9017,848,300
10 Mar 202382.6484.5282.3382.9682.9618,123,100
09 Mar 202385.1285.6982.8883.3783.3724,327,700
08 Mar 202387.3987.7786.4586.9586.9514,721,500
07 Mar 202389.5290.0588.2088.7388.7314,514,700
06 Mar 202389.5891.3088.0389.6289.6216,983,900
03 Mar 202390.1190.4688.4089.7089.7025,834,300
02 Mar 202388.9690.9287.9789.7589.7524,829,000
01 Mar 202392.9292.9289.7389.9589.9535,434,900
28 Feb 202388.4689.3487.2787.7987.7924,597,200
27 Feb 202390.8591.2488.8989.2589.2525,840,000
24 Feb 202390.0791.6888.0389.0089.0036,174,500
23 Feb 2023100.10100.4792.1394.1694.1640,482,900
22 Feb 202395.5795.8993.5694.7894.7824,484,000
21 Feb 202396.5097.6394.7095.1095.1027,172,700
17 Feb 2023101.00101.0999.25100.01100.0118,121,600
16 Feb 2023102.71104.52102.03103.11103.1121,747,100
15 Feb 2023102.39103.44102.00103.08103.0818,230,200
14 Feb 2023103.55104.48101.85104.22104.2212,978,400
13 Feb 2023105.99106.35104.15104.79104.7918,538,600
10 Feb 2023105.80106.64102.79103.65103.6518,776,000
09 Feb 2023108.50109.81107.75108.46108.4616,281,300
08 Feb 2023107.10107.14103.55105.11105.1114,329,500
07 Feb 2023106.84107.35103.72105.50105.5016,861,700
06 Feb 2023103.82106.28103.22105.45105.4515,337,500
03 Feb 2023108.05109.53105.81106.33106.3315,982,200
02 Feb 2023112.50112.53107.81109.74109.7423,396,900
01 Feb 2023111.86113.95110.15112.82112.8216,623,000
31 Jan 2023109.42112.08108.81110.20110.2015,330,000
30 Jan 2023111.69113.15109.78111.20111.2021,918,200
27 Jan 2023119.69119.71116.81118.38118.3818,027,400
26 Jan 2023121.00121.30118.76120.57120.5711,171,000
25 Jan 2023118.51120.32117.50120.25120.259,705,000
24 Jan 2023115.00120.00115.00119.44119.447,807,100
23 Jan 2023120.00120.30118.14119.53119.5313,590,200
20 Jan 2023118.30120.06117.80119.86119.8618,342,700
19 Jan 2023114.02117.00113.97116.58116.5818,489,900
18 Jan 2023116.75116.75113.04113.22113.2215,347,900
17 Jan 2023115.52117.01114.34115.19115.1916,945,600
13 Jan 2023114.52117.98114.09117.01117.0125,615,100
12 Jan 2023113.66113.79111.45113.15113.1516,590,600
11 Jan 2023114.60115.21112.31115.02115.0222,804,400
10 Jan 2023112.97115.48111.21114.88114.8833,478,600
09 Jan 2023111.99113.11108.12110.83110.8342,085,300
06 Jan 2023104.11108.00102.46107.40107.4021,072,400
05 Jan 2023101.40105.70100.64104.58104.5830,400,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...