Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202480.5082.5679.7381.2681.2641,415,400
23 May 202481.4382.9480.0580.8080.8023,930,300
22 May 202484.6185.1382.6882.6882.6819,717,800
21 May 202486.5287.1785.3286.1386.1316,512,400
20 May 202487.4789.2486.9588.2888.2816,737,200
17 May 202487.6090.4686.8388.5488.5435,152,900
16 May 202481.9687.4981.6586.7086.7047,259,500
15 May 202480.3981.1379.7880.9980.9917,803,300
14 May 202479.6580.5177.7279.5179.5144,687,700
13 May 202482.7185.0082.6084.6084.6032,010,700
10 May 202480.0880.5279.7780.0480.0410,819,600
09 May 202479.5079.9278.7179.4679.469,627,300
08 May 202477.9278.9977.8178.4678.4611,327,100
07 May 202479.9379.9378.8279.3779.3714,589,100
06 May 202481.7582.2280.5081.5581.5511,826,100
03 May 202481.2781.3779.7081.3381.3319,355,800
02 May 202477.5981.4277.1680.3380.3336,663,900
01 May 202474.9976.2574.8775.5175.5110,549,100
30 Apr 202475.8976.2974.4874.8574.8512,856,000
29 Apr 202475.6576.5375.2276.4176.4113,076,400
26 Apr 202476.1876.9375.0675.5575.5514,216,100
25 Apr 202473.8175.2073.8175.1175.1111,921,900
24 Apr 202473.7474.7073.5074.6374.6316,375,200
23 Apr 202471.0872.8070.9972.5172.5115,268,200
22 Apr 202469.6970.9069.1270.6870.6815,015,600
19 Apr 202468.4269.1568.3669.0769.0712,860,700
18 Apr 202469.0969.6368.8068.8868.889,491,000
17 Apr 202469.7170.0168.7268.8268.8212,760,600
16 Apr 202470.0270.3169.2969.6169.6117,478,900
15 Apr 202471.7372.0570.1770.6270.6215,903,900
12 Apr 202472.9472.9871.2971.2971.2918,196,100
11 Apr 202475.2175.4374.3774.8574.8514,986,800
10 Apr 202474.4475.1773.7474.5974.5920,572,200
09 Apr 202472.3773.2472.3172.9972.9914,075,900
08 Apr 202471.9672.3971.5671.7171.7110,560,000
05 Apr 202471.6872.0371.4171.6671.6612,246,400
04 Apr 202472.9873.2371.9071.9571.9511,087,100
03 Apr 202472.4272.8772.1172.4472.4411,777,900
02 Apr 202472.5773.1472.5172.8872.8817,290,400
01 Apr 202473.2473.5872.8173.3773.3714,311,700
28 Mar 202472.0872.5972.0672.3672.3614,073,400
27 Mar 202470.8971.6970.5871.5971.5913,281,300
26 Mar 202471.8471.8771.0971.4871.4810,881,900
25 Mar 202471.9472.4971.3671.4671.4612,422,100
22 Mar 202472.4872.6272.0472.1372.1312,756,000
21 Mar 202474.3074.7473.7773.8373.8311,860,700
20 Mar 202473.5574.3373.3074.1874.1811,123,200
19 Mar 202473.0873.7472.8573.4273.428,164,200
18 Mar 202473.4274.0273.3373.5273.528,542,500
15 Mar 202473.5774.1373.3973.4273.4210,223,900
14 Mar 202475.2475.3973.2373.4073.4018,923,500
13 Mar 202475.9477.4575.9476.3976.3915,319,800
12 Mar 202475.8776.4875.2176.0676.0613,314,700
11 Mar 202474.6376.0674.5574.8674.8613,510,400
08 Mar 202472.8173.7672.7673.5573.5516,402,500
07 Mar 202472.6072.7671.7672.5472.5412,374,700
06 Mar 202474.2074.7273.6173.7173.7119,785,300
05 Mar 202471.2572.7171.0472.0772.0715,804,500
04 Mar 202473.7373.7371.7072.0072.0019,550,100
01 Mar 202474.4875.0974.3774.6274.6211,955,900
29 Feb 202474.6875.0473.8074.0374.0312,549,200
28 Feb 202476.0276.1874.4574.5974.5916,905,300
27 Feb 202477.5378.0577.2577.6877.6814,490,200
26 Feb 202475.6276.5775.3476.5176.5113,973,100
23 Feb 202476.4876.9375.1575.9675.9612,301,700
22 Feb 202475.1076.3875.0076.1276.1214,836,600
21 Feb 202474.4876.3974.0775.5875.5823,533,800
20 Feb 202473.4673.6772.1873.1473.1414,353,300
16 Feb 202474.8675.3773.9073.9173.9116,371,000
15 Feb 202473.2274.1473.0873.8273.8212,078,100
14 Feb 202472.3173.4172.2373.3973.3912,817,500
13 Feb 202471.9673.0371.4271.6071.6013,560,600
12 Feb 202472.3174.1372.3173.1473.1418,151,100
09 Feb 202470.8072.0870.0072.0272.0218,998,400
08 Feb 202471.8973.2070.6570.7870.7833,070,600
07 Feb 202474.5676.1773.1573.6473.6453,766,300
06 Feb 202477.0478.3475.7378.2378.2339,069,100
05 Feb 202472.1775.1571.8674.6374.6327,721,000
02 Feb 202472.1372.2371.0571.8571.8518,799,300
01 Feb 202473.1573.4772.1272.4672.4614,445,800
31 Jan 202471.5072.9471.5072.1772.1715,743,600
30 Jan 202472.4673.0772.0872.3272.3217,089,600
29 Jan 202474.6774.8172.8373.5873.5817,537,400
26 Jan 202473.1074.7272.9274.0174.0119,418,200
25 Jan 202475.1975.5073.5673.8573.8523,268,600
24 Jan 202475.2975.6274.2275.2075.2036,503,300
23 Jan 202472.7574.5072.5574.0274.0253,017,700
22 Jan 202467.2868.7466.6368.6368.6327,294,200
19 Jan 202467.2069.9066.9269.4269.4234,388,900
18 Jan 202468.6069.0868.0068.0568.0519,307,000
17 Jan 202467.7269.0067.2668.9368.9322,684,400
16 Jan 202470.1370.5369.3069.4669.4627,606,900
12 Jan 202472.5973.4371.8171.8471.8416,119,900
11 Jan 202472.5473.1371.5372.3872.3818,095,300
10 Jan 202471.3871.7871.0471.4171.4119,540,000
09 Jan 202471.2572.1270.9672.0272.0221,451,800
08 Jan 202471.2573.0670.9272.8872.8822,000,000
05 Jan 202474.0074.0072.8673.0173.0121,679,000
04 Jan 202475.5675.7274.4474.6674.6618,454,900
03 Jan 202474.3376.6974.0776.5976.5924,444,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...