BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 2020203.23204.88198.99199.70199.7051,979,300
21 May 2020211.29214.58209.53212.16212.1629,850,700
20 May 2020220.00221.16210.58216.79216.7938,324,100
19 May 2020216.73220.59215.19217.20217.2021,438,100
18 May 2020212.50215.47210.37215.28215.2823,646,800
15 May 2020200.70204.49200.10203.68203.6817,209,500
14 May 2020195.50201.77194.03201.30201.3020,025,900
13 May 2020203.62204.68197.98199.46199.4622,429,700
12 May 2020206.95208.05200.02200.31200.3117,826,800
11 May 2020202.78206.64202.38205.40205.4017,883,700
08 May 2020199.80203.02198.68201.19201.1923,830,100
07 May 2020198.00198.09194.78196.49196.4916,164,600
06 May 2020197.67198.91194.93195.17195.1718,598,900
05 May 2020196.38198.27194.20195.02195.0222,957,200
04 May 2020194.76195.00189.53191.15191.1525,709,400
01 May 2020195.75197.38192.86194.48194.4822,276,200
30 Apr 2020206.25206.70199.29202.67202.6720,107,400
29 Apr 2020202.93207.08202.51206.70206.7019,117,800
28 Apr 2020204.81205.19199.41201.15201.1517,203,800
27 Apr 2020207.55207.78202.03203.69203.6917,286,800
24 Apr 2020205.89206.50202.82204.36204.3614,682,400
23 Apr 2020210.24210.56203.46205.24205.2420,424,000
22 Apr 2020212.00212.00209.21209.96209.9613,486,100
21 Apr 2020209.90212.13205.03207.34207.3414,107,600
20 Apr 2020209.87216.10209.36212.13212.1319,295,400
17 Apr 2020214.98214.98208.85209.50209.5013,558,500
16 Apr 2020210.53213.25209.12212.66212.6616,353,800
15 Apr 2020204.77209.15201.31208.17208.1710,768,100
14 Apr 2020204.95207.97204.25204.78204.7816,757,100
13 Apr 2020197.40200.32195.53199.44199.4416,117,900
09 Apr 2020198.65200.35193.40196.37196.3717,821,300
08 Apr 2020198.34198.86193.88195.98195.9813,608,000
07 Apr 2020200.05201.45197.05198.00198.0014,934,500
06 Apr 2020194.74196.88192.70196.45196.4513,248,700
03 Apr 2020190.12190.55185.41187.11187.119,483,100
02 Apr 2020186.08191.30185.69188.90188.9013,412,100
01 Apr 2020189.50192.87185.04187.56187.5617,948,600
31 Mar 2020192.00196.79190.60194.48194.4819,084,800
30 Mar 2020187.48191.48187.01191.27191.2712,254,400
27 Mar 2020189.97192.74188.00188.59188.5913,376,400
26 Mar 2020188.64196.32187.60195.32195.3215,416,800
25 Mar 2020185.82195.19184.51188.56188.5619,605,200
24 Mar 2020183.09188.80181.18185.75185.7520,801,500
23 Mar 2020175.27178.50169.95176.34176.3422,554,700
20 Mar 2020187.74188.30180.00181.30181.3021,006,100
19 Mar 2020179.26187.25177.39180.88180.8820,905,700
18 Mar 2020176.00182.41170.00180.00180.0022,054,200
17 Mar 2020181.26189.39179.69184.81184.8119,276,500
16 Mar 2020176.15188.00174.50178.85178.8526,628,500
13 Mar 2020194.90195.99187.81194.00194.0023,650,500
12 Mar 2020186.50190.49183.93185.10185.1030,247,100
11 Mar 2020201.65203.10196.11198.91198.9118,908,200
10 Mar 2020205.53207.45200.80206.39206.3919,022,600
09 Mar 2020195.62199.89193.93197.66197.6625,502,600
06 Mar 2020206.70207.00201.10204.64204.6421,700,500
05 Mar 2020210.00215.15209.14211.46211.4613,462,900
04 Mar 2020209.49212.70208.85211.96211.9612,474,400
03 Mar 2020211.08211.39202.24207.41207.4120,813,800
02 Mar 2020208.59211.11203.76210.98210.9821,542,200
28 Feb 2020198.98208.92198.56208.00208.0031,276,200
27 Feb 2020205.01209.97201.86205.03205.0322,741,200
26 Feb 2020206.80213.08206.79208.74208.7419,482,100
25 Feb 2020208.51209.95204.10205.61205.6118,132,400
24 Feb 2020203.55207.28202.51206.16206.1619,380,200
21 Feb 2020217.54217.60211.56212.59212.5917,681,200
20 Feb 2020222.50222.50214.22218.04218.0414,950,100
19 Feb 2020221.52223.56220.75222.14222.1410,798,100
18 Feb 2020218.55220.85217.51220.52220.5212,987,000
14 Feb 2020221.10221.64218.23219.63219.6310,690,000
13 Feb 2020220.00225.00218.99220.36220.3628,069,700
12 Feb 2020221.13225.52220.21224.31224.3118,671,900
11 Feb 2020219.91220.01215.29217.21217.2116,073,500
10 Feb 2020213.50215.77212.20215.77215.7717,420,300
07 Feb 2020217.46217.84214.88216.53216.5313,790,300
06 Feb 2020223.13223.65219.78220.90220.9010,790,800
05 Feb 2020226.52226.70217.54220.22220.2215,766,100
04 Feb 2020221.35224.38220.49222.88222.8816,695,100
03 Feb 2020208.67215.02208.67213.10213.1014,131,900
31 Jan 2020206.50207.93204.73206.59206.5918,181,400
30 Jan 2020207.88209.86205.03208.58208.5814,376,000
29 Jan 2020212.56213.98209.52212.02212.0212,871,900
28 Jan 2020209.74210.91207.17210.23210.2316,196,700
27 Jan 2020201.22208.02199.50205.47205.4724,574,700
24 Jan 2020218.49219.83211.32213.75213.7518,143,900
23 Jan 2020217.93220.13216.77219.13219.1318,519,900
22 Jan 2020224.69225.58222.00222.37222.3710,059,600
21 Jan 2020222.45222.60220.73222.26222.2615,831,100
17 Jan 2020225.90228.00225.35227.43227.4312,956,200
16 Jan 2020226.30226.33222.73223.94223.9413,700,500
15 Jan 2020226.65227.82224.39225.06225.0610,743,400
14 Jan 2020230.05230.18224.88226.49226.4917,266,900
13 Jan 2020228.81231.14227.04230.48230.4817,544,800
10 Jan 2020223.90225.96222.06223.83223.8312,296,000
09 Jan 2020221.50223.08220.82221.78221.7813,122,500
08 Jan 2020216.60220.65216.32218.00218.0011,959,100
07 Jan 2020217.64218.94216.69217.63217.639,388,000
06 Jan 2020214.89217.16214.09216.64216.6411,885,500
03 Jan 2020216.35218.20216.01217.00217.008,604,500
02 Jan 2020216.60219.98216.54219.77219.7715,873,500
31 Dec 2019212.00213.64210.73212.10212.106,773,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...