Mail

BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	80.12	80.70	78.17	78.67	78.67	21,164,100
26 May 2023	79.90	81.57	78.40	80.97	80.97	16,399,200
25 May 2023	80.59	80.71	78.12	78.78	78.78	21,811,600
24 May 2023	82.17	82.60	80.88	81.21	81.21	17,045,800
23 May 2023	84.16	84.97	82.70	82.88	82.88	19,917,800
22 May 2023	85.67	87.48	85.65	86.10	86.10	16,951,300
19 May 2023	83.85	85.20	83.48	83.98	83.98	21,538,500
18 May 2023	90.81	91.00	85.00	85.77	85.77	60,258,600
17 May 2023	88.46	91.43	88.01	90.68	90.68	27,670,700
16 May 2023	87.11	89.37	87.06	88.76	88.76	18,177,900
15 May 2023	87.13	88.40	85.83	88.34	88.34	23,691,200
12 May 2023	86.71	86.71	84.76	85.34	85.34	19,031,400
11 May 2023	85.43	88.48	84.82	87.89	87.89	28,104,200
10 May 2023	82.14	84.50	81.77	82.95	82.95	16,868,100
09 May 2023	80.54	82.66	80.15	82.22	82.22	13,457,400
08 May 2023	83.63	83.70	82.34	83.31	83.31	17,392,900
05 May 2023	82.75	83.38	82.03	83.22	83.22	17,500,600
04 May 2023	82.39	83.13	81.80	82.49	82.49	23,773,800
03 May 2023	81.31	82.00	80.49	81.48	81.48	17,759,400
02 May 2023	83.15	83.28	80.65	81.53	81.53	20,689,500
01 May 2023	84.15	85.28	83.77	84.16	84.16	12,909,200
28 Apr 2023	84.18	85.08	83.87	84.69	84.69	18,109,300
27 Apr 2023	83.07	84.64	82.64	84.47	84.47	24,506,800
26 Apr 2023	85.04	85.22	82.76	82.82	82.82	24,983,000
25 Apr 2023	85.32	85.70	82.21	82.92	82.92	36,441,300
24 Apr 2023	88.40	88.48	86.04	86.89	86.89	22,757,100
21 Apr 2023	89.96	90.19	88.30	89.13	89.13	23,097,300
20 Apr 2023	93.35	93.79	90.05	90.74	90.74	25,533,900
19 Apr 2023	94.60	94.82	92.95	93.49	93.49	18,985,200
18 Apr 2023	99.02	99.17	95.18	95.49	95.49	20,672,300
17 Apr 2023	96.74	97.23	95.49	96.42	96.42	15,714,100
14 Apr 2023	95.63	96.12	93.84	94.55	94.55	14,098,700
13 Apr 2023	95.88	97.19	95.10	96.17	96.17	24,231,700
12 Apr 2023	97.82	98.89	93.58	93.84	93.84	35,516,000
11 Apr 2023	102.46	102.54	99.20	99.76	99.76	19,017,700
10 Apr 2023	100.62	102.83	100.59	101.54	101.54	16,308,300
06 Apr 2023	98.53	103.24	98.27	102.74	102.74	26,849,200
05 Apr 2023	99.24	100.45	97.66	98.55	98.55	20,117,700
04 Apr 2023	98.94	101.47	97.26	100.72	100.72	26,868,400
03 Apr 2023	100.89	101.75	97.61	98.39	98.39	26,888,100
31 Mar 2023	102.86	103.60	101.13	102.18	102.18	28,382,600
30 Mar 2023	101.34	105.05	100.50	103.38	103.38	57,780,700
29 Mar 2023	97.59	101.33	96.28	99.92	99.92	53,695,000
28 Mar 2023	95.35	99.51	92.06	98.40	98.40	118,875,200
27 Mar 2023	87.13	88.22	85.50	86.12	86.12	18,258,300
24 Mar 2023	85.87	88.11	85.63	86.90	86.90	20,332,500
23 Mar 2023	87.68	88.38	85.26	86.52	86.52	26,861,400
22 Mar 2023	84.84	85.39	83.51	83.65	83.65	21,204,700
21 Mar 2023	82.46	84.09	82.00	83.70	83.70	16,529,400
20 Mar 2023	80.15	81.90	79.48	81.00	81.00	19,536,500
17 Mar 2023	84.00	84.16	80.62	81.67	81.67	23,711,100
16 Mar 2023	81.46	82.48	80.66	82.22	82.22	22,877,500
15 Mar 2023	81.55	82.54	80.15	81.51	81.51	21,025,300
14 Mar 2023	82.86	83.91	82.16	83.85	83.85	20,126,100
13 Mar 2023	83.01	83.75	81.97	82.90	82.90	17,848,300
10 Mar 2023	82.64	84.52	82.33	82.96	82.96	18,123,100
09 Mar 2023	85.12	85.69	82.88	83.37	83.37	24,327,700
08 Mar 2023	87.39	87.77	86.45	86.95	86.95	14,721,500
07 Mar 2023	89.52	90.05	88.20	88.73	88.73	14,514,700
06 Mar 2023	89.58	91.30	88.03	89.62	89.62	16,983,900
03 Mar 2023	90.11	90.46	88.40	89.70	89.70	25,834,300
02 Mar 2023	88.96	90.92	87.97	89.75	89.75	24,829,000
01 Mar 2023	92.92	92.92	89.73	89.95	89.95	35,434,900
28 Feb 2023	88.46	89.34	87.27	87.79	87.79	24,597,200
27 Feb 2023	90.85	91.24	88.89	89.25	89.25	25,840,000
24 Feb 2023	90.07	91.68	88.03	89.00	89.00	36,174,500
23 Feb 2023	100.10	100.47	92.13	94.16	94.16	40,482,900
22 Feb 2023	95.57	95.89	93.56	94.78	94.78	24,484,000
21 Feb 2023	96.50	97.63	94.70	95.10	95.10	27,172,700
17 Feb 2023	101.00	101.09	99.25	100.01	100.01	18,121,600
16 Feb 2023	102.71	104.52	102.03	103.11	103.11	21,747,100
15 Feb 2023	102.39	103.44	102.00	103.08	103.08	18,230,200
14 Feb 2023	103.55	104.48	101.85	104.22	104.22	12,978,400
13 Feb 2023	105.99	106.35	104.15	104.79	104.79	18,538,600
10 Feb 2023	105.80	106.64	102.79	103.65	103.65	18,776,000
09 Feb 2023	108.50	109.81	107.75	108.46	108.46	16,281,300
08 Feb 2023	107.10	107.14	103.55	105.11	105.11	14,329,500
07 Feb 2023	106.84	107.35	103.72	105.50	105.50	16,861,700
06 Feb 2023	103.82	106.28	103.22	105.45	105.45	15,337,500
03 Feb 2023	108.05	109.53	105.81	106.33	106.33	15,982,200
02 Feb 2023	112.50	112.53	107.81	109.74	109.74	23,396,900
01 Feb 2023	111.86	113.95	110.15	112.82	112.82	16,623,000
31 Jan 2023	109.42	112.08	108.81	110.20	110.20	15,330,000
30 Jan 2023	111.69	113.15	109.78	111.20	111.20	21,918,200
27 Jan 2023	119.69	119.71	116.81	118.38	118.38	18,027,400
26 Jan 2023	121.00	121.30	118.76	120.57	120.57	11,171,000
25 Jan 2023	118.51	120.32	117.50	120.25	120.25	9,705,000
24 Jan 2023	115.00	120.00	115.00	119.44	119.44	7,807,100
23 Jan 2023	120.00	120.30	118.14	119.53	119.53	13,590,200
20 Jan 2023	118.30	120.06	117.80	119.86	119.86	18,342,700
19 Jan 2023	114.02	117.00	113.97	116.58	116.58	18,489,900
18 Jan 2023	116.75	116.75	113.04	113.22	113.22	15,347,900
17 Jan 2023	115.52	117.01	114.34	115.19	115.19	16,945,600
13 Jan 2023	114.52	117.98	114.09	117.01	117.01	25,615,100
12 Jan 2023	113.66	113.79	111.45	113.15	113.15	16,590,600
11 Jan 2023	114.60	115.21	112.31	115.02	115.02	22,804,400
10 Jan 2023	112.97	115.48	111.21	114.88	114.88	33,478,600
09 Jan 2023	111.99	113.11	108.12	110.83	110.83	42,085,300
06 Jan 2023	104.11	108.00	102.46	107.40	107.40	21,072,400
05 Jan 2023	101.40	105.70	100.64	104.58	104.58	30,400,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...