Singapore markets open in 5 hours 25 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
239.67-2.22 (-0.92%)
As of 3:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021244.37245.09238.65239.67239.6710,470,904
13 Apr 2021243.66245.69239.69241.89241.8920,779,900
12 Apr 2021237.89244.91236.65244.01244.0157,500,300
09 Apr 2021224.85225.07221.32223.31223.3119,746,300
08 Apr 2021228.50229.42226.62228.24228.2412,211,300
07 Apr 2021226.11228.19224.80225.42225.4218,034,900
06 Apr 2021226.03232.00225.74230.57230.5718,100,400
05 Apr 2021226.53226.57222.52225.30225.3014,962,100
01 Apr 2021230.68231.25223.50224.36224.3623,497,500
31 Mar 2021229.89231.52226.47226.73226.7316,825,400
30 Mar 2021229.27230.45226.64229.25229.2514,828,700
29 Mar 2021225.49232.38225.10231.86231.8618,029,100
26 Mar 2021222.00229.24220.42227.26227.2622,019,700
25 Mar 2021225.00229.24222.50222.72222.7224,819,800
24 Mar 2021236.83237.30229.24229.59229.5915,949,900
23 Mar 2021237.30241.12235.50237.67237.6712,295,600
22 Mar 2021235.85238.53235.00237.12237.1212,063,200
19 Mar 2021239.66241.60236.88239.79239.7915,753,000
18 Mar 2021238.56239.50235.56236.43236.4314,822,300
17 Mar 2021226.50235.63225.81233.34233.3416,835,100
16 Mar 2021228.07229.85225.53226.93226.9319,166,200
15 Mar 2021228.41230.45226.26230.28230.2814,499,700
12 Mar 2021233.70235.45229.71231.87231.8717,755,800
11 Mar 2021237.20241.72235.00240.80240.8015,144,100
10 Mar 2021241.00241.32233.64234.30234.3010,480,500
09 Mar 2021233.38238.74233.07238.14238.1415,265,500
08 Mar 2021229.02230.81226.53226.69226.6917,106,700
05 Mar 2021235.42236.43228.34233.89233.8915,976,200
04 Mar 2021235.00236.37228.36230.50230.5022,912,200
03 Mar 2021237.50239.61234.45236.27236.2713,549,800
02 Mar 2021238.79241.20234.27234.42234.4214,619,600
01 Mar 2021241.05242.79239.26241.69241.6913,994,200
26 Feb 2021244.63244.90237.65237.76237.7617,460,500
25 Feb 2021250.00250.34240.07240.18240.1817,967,300
24 Feb 2021252.00252.00248.10250.34250.3412,831,700
23 Feb 2021247.31254.90241.62252.75252.7515,980,300
22 Feb 2021257.99259.46254.00254.00254.0014,403,500
19 Feb 2021266.05269.39262.85263.59263.5914,718,400
18 Feb 2021265.23266.18262.33264.51264.5115,382,300
17 Feb 2021270.89272.32267.81270.83270.8313,262,400
16 Feb 2021271.00274.29270.40270.70270.7016,708,700
12 Feb 2021269.09270.25265.68267.85267.859,331,700
11 Feb 2021268.75274.26267.20268.93268.9315,281,300
10 Feb 2021268.70270.40264.60267.79267.7913,090,800
09 Feb 2021263.00267.20262.54266.49266.4912,432,800
08 Feb 2021264.98265.00261.82262.59262.5910,721,100
05 Feb 2021264.61266.45263.21265.67265.6711,004,400
04 Feb 2021269.58269.99265.56266.96266.9616,763,000
03 Feb 2021264.70268.28261.25263.43263.4329,179,700
02 Feb 2021264.57265.00254.04254.50254.5030,534,300
01 Feb 2021258.80265.00255.20264.69264.6915,289,300
29 Jan 2021256.03258.90252.30253.83253.8314,693,000
28 Jan 2021259.17261.57257.33260.76260.7610,244,900
27 Jan 2021265.13265.92259.95260.25260.2516,050,400
26 Jan 2021263.80266.00261.12265.92265.9214,681,200
25 Jan 2021263.62265.20257.85261.38261.3819,478,600
22 Jan 2021256.80260.33255.50258.62258.6213,518,200
21 Jan 2021264.13264.60257.90260.00260.0020,709,900
20 Jan 2021267.50269.00262.70265.49265.4944,640,800
19 Jan 2021250.00252.88246.99251.65251.6523,681,900
15 Jan 2021246.25246.99242.15243.46243.4621,561,600
14 Jan 2021245.31245.70241.47242.98242.9831,381,600
13 Jan 2021229.94240.49226.29235.30235.3038,805,100
12 Jan 2021228.38229.75225.14225.60225.6019,042,900
11 Jan 2021229.90230.82225.86227.37227.3723,036,900
08 Jan 2021227.88238.60226.68236.19236.1934,884,900
07 Jan 2021229.31229.95220.09226.90226.9049,361,800
06 Jan 2021234.95238.30225.86227.61227.6137,146,100
05 Jan 2021229.05240.76228.12240.40240.4035,823,800
04 Jan 2021226.50230.38225.04227.85227.8524,897,900
31 Dec 2020237.46238.92231.03232.73232.7323,451,800
30 Dec 2020243.35243.39234.65238.39238.3944,812,300
29 Dec 2020231.76239.19229.60236.26236.2669,715,900
28 Dec 2020216.88224.99215.32222.36222.3673,512,100
24 Dec 2020228.24229.90211.23222.00222.00141,830,000
23 Dec 2020255.50257.35252.53256.18256.1810,729,200
22 Dec 2020257.87258.34255.41255.83255.8311,468,400
21 Dec 2020255.17260.46254.50260.43260.4310,901,800
18 Dec 2020263.90264.90259.20260.00260.0015,981,800
17 Dec 2020264.70264.85260.20264.43264.4314,306,600
16 Dec 2020257.74263.18257.04261.89261.8915,804,800
15 Dec 2020255.34255.68252.30255.11255.1116,595,600
14 Dec 2020260.32260.86256.03256.03256.0318,369,900
11 Dec 2020264.29265.32262.50264.54264.547,771,300
10 Dec 2020261.99266.09261.20264.87264.8710,290,300
09 Dec 2020267.56267.91263.10263.80263.809,060,700
08 Dec 2020265.20268.40263.87266.09266.099,447,700
07 Dec 2020265.70265.97262.60264.00264.0011,388,700
04 Dec 2020271.02271.30266.27267.25267.2515,527,600
03 Dec 2020263.78268.60263.14266.91266.9115,520,500
02 Dec 2020262.00263.10260.11261.32261.3213,919,700
01 Dec 2020265.47265.67261.57264.01264.0114,606,300
30 Nov 2020268.97268.97262.52263.36263.3630,476,100
27 Nov 2020278.80278.92275.67276.48276.489,583,200
25 Nov 2020275.70279.33274.05277.72277.7215,229,300
24 Nov 2020276.23280.61272.80279.96279.9620,660,500
23 Nov 2020274.75275.73266.41270.11270.1125,317,100
20 Nov 2020263.97272.37261.90270.74270.7434,178,400
19 Nov 2020255.00261.40253.56259.89259.8920,752,800
18 Nov 2020257.76258.31252.55255.83255.8328,307,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...