Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.38-2.19 (-1.82%)
At close: 04:00PM EST
118.42 +0.04 (+0.03%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023119.69119.71116.81118.38118.3818,005,100
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 2023118.30120.06117.80119.86119.8618,324,500
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 2023114.52117.98114.09117.01117.0125,591,100
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 2023104.11108.00102.46107.40107.4021,056,200
05 Jan 2023101.40105.70100.64104.58104.5830,400,400
04 Jan 202398.85104.5296.97103.92103.9253,291,800
03 Jan 202391.1194.4590.7591.9891.9827,891,000
30 Dec 202287.4589.4187.4188.0988.0911,906,200
29 Dec 202287.6389.5287.0689.1389.1312,535,400
28 Dec 202288.9890.1586.4687.2087.2016,268,800
27 Dec 202286.5590.6986.2189.8689.8622,959,900
23 Dec 202287.8588.6585.5285.6585.6517,949,300
22 Dec 202289.0889.6986.6787.9787.9716,004,800
21 Dec 202286.0188.3985.4687.8187.8118,212,900
20 Dec 202285.0487.2085.0485.9285.9215,315,400
19 Dec 202289.7589.7886.5087.1687.1620,737,000
16 Dec 202288.8090.5786.6186.7986.7925,084,600
15 Dec 202293.0994.0886.0586.2186.2130,419,400
14 Dec 202291.0691.2689.5090.9190.9115,575,500
13 Dec 202293.4594.9890.3091.4191.4121,150,600
12 Dec 202290.0990.8987.7589.4189.4115,190,200
09 Dec 202293.2793.7591.2291.3491.3415,452,100
08 Dec 202291.9794.3391.0894.1794.1729,241,500
07 Dec 202287.0689.2686.6288.3388.3319,507,400
06 Dec 202291.8892.5789.2091.4591.4526,675,700
05 Dec 202292.9092.9089.6390.5290.5230,929,800
02 Dec 202286.0591.8586.0590.0690.0635,042,600
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 202282.1582.5279.8680.4880.4829,528,300
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 202272.3272.7069.3170.7770.7738,723,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...