Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.41-1.07 (-1.13%)
At close: 04:00PM EDT
93.85 +0.44 (+0.47%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202292.2194.5090.3793.4193.4124,283,173
26 May 202287.3095.0986.7394.4894.4850,825,000
25 May 202283.7284.0781.0782.3182.3123,093,700
24 May 202284.9985.1281.5482.4782.4715,214,400
23 May 202287.0687.4284.7687.2387.2313,998,200
20 May 202288.7090.1784.7386.7986.7921,007,300
19 May 202286.1890.0985.7487.6987.6920,776,400
18 May 202290.0091.6487.0087.3187.3118,991,300
17 May 202292.7594.4889.5491.9991.9927,330,300
16 May 202287.7089.0886.3486.4886.4819,644,800
13 May 202282.1288.3682.0087.9987.9920,055,500
12 May 202280.6883.1278.0181.0981.0923,833,100
11 May 202285.5187.5281.4781.7381.7324,962,400
10 May 202288.6488.6483.5184.5784.5723,400,900
09 May 202286.9688.6084.4384.8484.8423,338,600
06 May 202293.3693.8688.7190.0590.0518,553,200
05 May 202297.9498.4794.0594.6494.6418,673,100
04 May 202297.72101.5796.61101.41101.4117,740,600
03 May 2022100.13102.6999.43100.38100.3815,216,100
02 May 202296.41101.3295.15101.21101.2125,479,500
29 Apr 2022101.53103.5296.6697.0997.0944,901,200
28 Apr 202288.6290.9886.9490.9190.9117,707,500
27 Apr 202285.3289.4184.7888.3288.3229,351,600
26 Apr 202285.8786.2483.2883.9983.9921,194,600
25 Apr 202282.7086.1781.8085.8485.8424,674,000
22 Apr 202286.5090.6886.3186.4986.4925,130,300
21 Apr 202289.5590.0185.4085.9985.9925,639,000
20 Apr 202293.4893.7089.2789.4189.4120,949,700
19 Apr 202292.2993.9590.9593.5093.5023,870,000
18 Apr 202293.7795.2891.8294.7194.7119,159,200
14 Apr 202297.2999.2795.3195.4995.4920,931,200
13 Apr 202299.24101.3598.21100.03100.0318,330,400
12 Apr 2022101.18102.3399.3999.7599.7523,953,600
11 Apr 2022101.09103.9299.16101.55101.5523,504,100
08 Apr 2022104.48106.47103.33103.53103.5320,814,900
07 Apr 2022106.68107.53102.61104.27104.2726,814,300
06 Apr 2022109.24109.47106.12107.68107.6823,739,800
05 Apr 2022115.00115.00110.23111.00111.0035,226,000
04 Apr 2022115.70118.22113.38117.50117.5039,088,500
01 Apr 2022117.62118.95109.75110.20110.2055,873,000
31 Mar 2022115.03115.09108.71108.80108.8031,240,200
30 Mar 2022115.54120.10115.54116.58116.5828,381,700
29 Mar 2022118.36119.60115.74116.71116.7128,060,900
28 Mar 2022113.86116.23111.92115.09115.0930,168,000
25 Mar 2022110.53113.86109.40112.99112.9942,396,500
24 Mar 2022112.86116.50110.82115.15115.1555,850,200
23 Mar 2022115.70124.11112.68117.24117.2481,605,700
22 Mar 2022114.01118.24112.37114.99114.9988,193,400
21 Mar 2022102.81105.6898.70103.59103.5958,882,900
18 Mar 2022100.50111.7499.60108.30108.3083,781,800
17 Mar 202299.14101.8995.77100.37100.3780,663,200
16 Mar 202292.00105.7487.12104.98104.98159,834,300
15 Mar 202275.1080.1473.2876.7676.7686,209,300
14 Mar 202280.7082.4577.0877.7677.7669,992,600
11 Mar 202293.2693.9586.6886.7186.7139,341,800
10 Mar 202295.1995.7090.8292.9292.9237,671,200
09 Mar 2022100.26100.9798.32100.93100.9320,853,600
08 Mar 202299.32100.9195.5797.5097.5023,275,500
07 Mar 202299.56103.3698.6098.6698.6620,679,400
04 Mar 2022100.29104.3999.33100.60100.6024,574,700
03 Mar 2022106.03106.63101.07102.05102.0521,725,900
02 Mar 2022107.39107.39103.24105.42105.4220,791,800
01 Mar 2022105.85111.25105.85107.09107.0921,218,500
28 Feb 2022105.97107.49103.64105.19105.1923,063,500
25 Feb 2022107.89108.55104.00107.94107.9421,428,400
24 Feb 2022100.07108.95100.02108.93108.9335,294,700
23 Feb 2022115.10115.40109.60109.72109.7224,489,200
22 Feb 2022114.00114.85112.06112.93112.9321,755,100
18 Feb 2022120.88120.88117.20118.99118.9921,201,400
17 Feb 2022125.00129.40124.06124.43124.4315,906,000
16 Feb 2022125.61127.58124.51125.56125.5617,993,300
15 Feb 2022123.77126.81123.38126.24126.2414,634,700
14 Feb 2022120.56122.38119.37121.92121.9213,154,900
11 Feb 2022125.33126.72121.94122.25122.2513,889,900
10 Feb 2022124.11128.34123.40123.98123.9816,116,600
09 Feb 2022123.09126.80121.94126.50126.5018,253,600
08 Feb 2022118.16122.24116.80121.90121.9022,340,500
07 Feb 2022116.10116.55113.60114.82114.8228,589,200
04 Feb 2022121.27123.94119.66122.22122.2213,538,200
03 Feb 2022121.55125.27120.73123.47123.4716,651,500
02 Feb 2022127.63127.63121.17122.88122.8814,050,100
01 Feb 2022124.81128.00122.97127.22127.2215,036,100
31 Jan 2022118.17125.87117.50125.79125.7920,346,500
28 Jan 2022113.25115.32110.06115.23115.2318,892,400
27 Jan 2022113.11114.54110.27111.79111.7921,472,700
26 Jan 2022120.93120.93112.96113.37113.3727,513,200
25 Jan 2022119.91122.46118.04119.14119.1422,224,100
24 Jan 2022119.32120.78115.32120.37120.3728,509,300
21 Jan 2022128.23128.96122.52123.23123.2326,341,400
20 Jan 2022135.77136.75130.68131.03131.0328,966,400
19 Jan 2022128.10130.86127.13127.74127.7414,665,200
18 Jan 2022126.27132.13124.82128.60128.6026,122,200
14 Jan 2022132.81134.36129.35131.57131.5718,614,900
13 Jan 2022135.20135.92131.30131.37131.3719,887,700
12 Jan 2022136.02138.70135.59137.41137.4125,961,100
11 Jan 2022129.21134.23127.47132.19132.1923,616,400
10 Jan 2022131.99132.60126.23128.30128.3023,372,200
07 Jan 2022130.24133.88128.18129.81129.8138,113,000
06 Jan 2022124.26128.40123.46126.63126.6332,045,800
05 Jan 2022118.00126.62117.70121.16121.1636,651,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...