BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 2019162.41162.82158.07158.83158.8325,813,700
21 May 2019163.16165.59162.52163.43163.4322,006,100
20 May 2019164.44164.57160.02160.65160.6533,413,800
17 May 2019171.69172.29168.49169.57169.5722,539,400
16 May 2019178.18178.25174.75175.57175.5720,579,200
15 May 2019177.06180.24173.32177.60177.6037,610,400
14 May 2019172.75175.15171.48174.84174.8417,874,100
13 May 2019169.79172.47168.78170.01170.0122,330,700
10 May 2019180.18180.79174.10178.00178.0018,987,000
09 May 2019175.43180.70173.07179.04179.0422,727,800
08 May 2019180.95183.20178.58179.59179.5916,611,100
07 May 2019186.05186.45179.63181.43181.4322,663,200
06 May 2019185.17189.00184.83188.24188.2423,941,200
03 May 2019191.88195.72191.88195.21195.2114,521,100
02 May 2019189.42192.70186.65190.39190.3911,468,100
01 May 2019186.75193.20185.88189.31189.3117,397,500
30 Apr 2019186.30188.25183.82185.57185.5715,076,500
29 Apr 2019187.42188.00185.76186.94186.948,660,600
26 Apr 2019187.88188.74185.51187.09187.099,421,100
25 Apr 2019185.24188.13183.96187.88187.8810,328,900
24 Apr 2019186.76186.90184.58185.67185.679,085,300
23 Apr 2019186.00188.15185.44187.29187.2911,410,600
22 Apr 2019184.50186.47183.61185.38185.388,677,800
18 Apr 2019186.41187.28185.39186.94186.947,882,500
17 Apr 2019187.34188.20185.78187.55187.5511,614,200
16 Apr 2019185.55185.79183.40185.78185.7812,195,900
15 Apr 2019188.06188.17182.56183.07183.0714,616,600
12 Apr 2019187.71189.79187.14188.91188.9112,600,000
11 Apr 2019185.15186.06183.75184.98184.988,900,300
10 Apr 2019186.69187.40184.00186.19186.1910,655,000
09 Apr 2019186.49187.89186.16187.19187.1911,578,200
08 Apr 2019184.19187.82184.01186.50186.5014,725,600
05 Apr 2019182.51185.50182.00185.35185.3518,705,000
04 Apr 2019177.04181.96176.89181.07181.0716,993,200
03 Apr 2019179.51180.70176.76178.32178.3226,819,000
02 Apr 2019181.46183.56180.95181.74181.748,021,500
01 Apr 2019185.09185.56180.89180.89180.8912,714,800
29 Mar 2019180.73182.60179.00182.45182.4513,850,900
28 Mar 2019177.47178.53175.97177.73177.737,233,000
27 Mar 2019177.70179.83176.91177.03177.038,371,000
26 Mar 2019179.70180.65177.10178.08178.087,897,900
25 Mar 2019174.33178.90174.10178.77178.777,511,400
22 Mar 2019179.77180.48175.34176.26176.2611,688,400
21 Mar 2019178.95181.73178.52181.50181.509,754,500
20 Mar 2019180.94181.95178.43181.28181.2815,901,500
19 Mar 2019181.63183.36180.85182.14182.1410,238,600
18 Mar 2019181.93182.89180.76181.83181.837,847,800
15 Mar 2019180.66181.45179.66180.97180.9710,844,100
14 Mar 2019179.06180.82178.01180.36180.369,272,000
13 Mar 2019180.73182.54179.26180.70180.708,868,200
12 Mar 2019182.04182.18179.51180.63180.638,660,000
11 Mar 2019177.83181.72177.58180.41180.4113,764,000
08 Mar 2019171.57175.35171.57175.03175.0314,674,200
07 Mar 2019180.91181.80176.73177.32177.3216,465,300
06 Mar 2019184.38185.59183.02184.17184.1710,009,100
05 Mar 2019186.94188.08185.00185.00185.0011,513,200
04 Mar 2019186.00187.34184.46187.25187.2514,761,700
01 Mar 2019185.09186.90183.38183.88183.8814,348,500
28 Feb 2019183.01184.30181.47183.03183.0312,370,400
27 Feb 2019181.72184.93180.88184.58184.5816,741,600
26 Feb 2019179.79184.35179.37183.54183.5413,871,000
25 Feb 2019181.26183.72180.73183.25183.2522,831,800
22 Feb 2019172.80177.02172.52176.92176.9216,175,600
21 Feb 2019171.00171.78169.80171.66171.668,434,800
20 Feb 2019171.00172.68170.61170.71170.7112,454,900
19 Feb 2019166.98171.15166.50170.18170.1812,982,300
15 Feb 2019168.61168.77165.41166.15166.1512,099,500
14 Feb 2019167.64168.50166.61168.38168.388,722,100
13 Feb 2019169.91171.05168.99169.40169.408,661,800
12 Feb 2019169.60170.49168.61168.71168.718,594,400
11 Feb 2019168.85170.33167.45167.45167.457,260,300
08 Feb 2019163.83167.65163.75167.36167.368,331,500
07 Feb 2019169.16169.61164.34166.96166.9611,911,100
06 Feb 2019171.86173.09169.99171.52171.5211,267,800
05 Feb 2019168.55171.95168.00171.83171.8312,801,800
04 Feb 2019166.32167.55165.61166.70166.707,380,400
01 Feb 2019168.00169.40167.63167.97167.9710,771,500
31 Jan 2019167.80169.73165.70168.49168.4921,219,500
30 Jan 2019161.29167.84160.50166.82166.8236,997,700
29 Jan 2019159.04160.38155.92156.88156.8818,348,200
28 Jan 2019157.80159.69155.30158.92158.9210,141,100
25 Jan 2019158.91160.50157.43159.21159.2116,451,800
24 Jan 2019151.47156.00151.21155.86155.8610,997,900
23 Jan 2019154.65155.18150.95152.03152.0310,195,800
22 Jan 2019154.40155.44150.21152.15152.1521,295,000
18 Jan 2019158.45159.49154.73157.02157.0219,611,400
17 Jan 2019152.11158.55151.90155.97155.9716,153,200
16 Jan 2019152.81155.39151.50154.84154.8414,810,800
15 Jan 2019150.68154.17149.96150.88150.8815,003,100
14 Jan 2019148.50150.57146.54149.27149.2713,356,700
11 Jan 2019151.83153.38150.14151.32151.329,589,400
10 Jan 2019149.81152.03148.88151.69151.6914,221,100
09 Jan 2019149.89153.35148.50151.92151.9220,214,100
08 Jan 2019145.00147.55142.06146.79146.7916,487,600
07 Jan 2019140.55144.08139.01143.10143.1017,239,000
04 Jan 2019134.26141.08133.66139.75139.7522,845,400
03 Jan 2019134.27134.87129.83130.60130.6019,518,100
02 Jan 2019134.13137.75133.03136.70136.7016,708,400
31 Dec 2018141.83142.02136.04137.07137.0711,186,400
28 Dec 2018139.20140.98136.79139.09139.0911,955,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...