Singapore markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.75-1.24 (-0.73%)
As of 11:59AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021167.53172.45167.35168.75168.756,566,717
26 Oct 2021174.48174.90167.48169.99169.9917,542,300
25 Oct 2021177.86178.28173.83176.17176.1713,119,700
22 Oct 2021179.08182.09175.81177.70177.7020,793,200
21 Oct 2021177.00179.78176.71177.42177.4216,444,000
20 Oct 2021180.95182.09176.13177.18177.1833,714,400
19 Oct 2021170.60177.44170.45177.00177.0033,538,900
18 Oct 2021166.58169.25166.58166.82166.8218,945,900
15 Oct 2021166.99169.80165.43168.00168.0020,747,300
14 Oct 2021168.26168.99164.46166.78166.7817,403,700
13 Oct 2021164.38168.26163.60167.40167.4018,595,000
12 Oct 2021163.82165.73162.24163.00163.0024,512,700
11 Oct 2021169.61169.80163.95163.95163.9542,193,600
08 Oct 2021159.86162.78157.91161.52161.5233,427,400
07 Oct 2021151.05158.29150.75156.00156.0046,035,900
06 Oct 2021140.56144.89139.96144.10144.1014,875,900
05 Oct 2021139.38143.83139.19143.14143.1414,032,100
04 Oct 2021141.70141.90138.43139.63139.6325,218,500
01 Oct 2021147.09148.45143.34144.20144.2020,211,000
30 Sep 2021147.03149.58146.86148.05148.0514,291,500
29 Sep 2021150.46152.10147.48147.58147.5817,361,300
28 Sep 2021152.16153.73148.86152.39152.3926,299,600
27 Sep 2021144.92150.99144.44150.18150.1824,287,400
24 Sep 2021147.71148.00144.57145.08145.0832,067,400
23 Sep 2021152.58152.68149.61151.19151.1924,707,500
22 Sep 2021151.47154.00151.02151.89151.8919,832,000
21 Sep 2021151.58152.58149.57150.18150.1819,494,700
20 Sep 2021154.40155.14149.09151.49151.4936,177,500
17 Sep 2021158.48160.38158.09160.05160.0525,489,000
16 Sep 2021154.92157.64153.67156.26156.2624,358,900
15 Sep 2021157.95158.03153.92157.86157.8631,796,600
14 Sep 2021162.86163.07159.48160.15160.1520,925,900
13 Sep 2021164.49166.86163.02165.41165.4115,458,600
10 Sep 2021171.20171.64167.61168.10168.1015,050,000
09 Sep 2021167.30169.04165.58167.32167.3217,295,800
08 Sep 2021174.25174.37169.26170.71170.7118,993,000
07 Sep 2021174.15176.84173.37175.16175.1624,608,500
03 Sep 2021169.52172.06168.88170.30170.3016,423,500
02 Sep 2021178.01178.18171.67172.00172.0029,302,400
01 Sep 2021169.56174.79169.33173.28173.2829,550,200
31 Aug 2021167.70169.00166.14166.99166.9924,629,100
30 Aug 2021160.17163.29158.23162.29162.2923,769,400
27 Aug 2021159.99161.77158.55159.47159.4731,681,600
26 Aug 2021167.46168.45164.82165.24165.2418,816,500
25 Aug 2021168.70169.61166.08169.10169.1026,055,400
24 Aug 2021169.04174.15168.16171.70171.7062,786,400
23 Aug 2021159.28161.47152.80161.06161.0688,699,200
20 Aug 2021164.12166.93155.50157.96157.9671,375,700
19 Aug 2021166.70167.26159.51160.55160.5566,663,000
18 Aug 2021174.10175.36172.11172.35172.3534,339,800
17 Aug 2021175.92177.89173.15173.73173.7340,558,000
16 Aug 2021185.00186.26181.51182.71182.7121,020,700
13 Aug 2021188.61189.26186.71188.62188.6215,359,100
12 Aug 2021191.17192.98189.68191.66191.6612,873,400
11 Aug 2021196.60196.92194.73194.86194.868,985,100
10 Aug 2021197.27198.45195.07195.73195.739,983,700
09 Aug 2021194.58195.50192.82195.25195.2514,657,200
06 Aug 2021199.25199.32195.68196.39196.3911,961,300
05 Aug 2021199.27200.29197.64199.28199.289,881,400
04 Aug 2021197.49203.27196.91200.71200.7122,327,300
03 Aug 2021195.01197.44192.00197.38197.3820,115,900
02 Aug 2021196.27202.07196.25200.09200.0917,889,200
30 Jul 2021190.58196.04190.49195.19195.1917,229,100
29 Jul 2021201.04201.14194.91197.54197.5423,363,200
28 Jul 2021190.23198.00189.76196.01196.0134,535,200
27 Jul 2021183.59186.90179.67186.07186.0759,265,700
26 Jul 2021198.37198.57190.88191.76191.7655,736,800
23 Jul 2021206.29206.89203.56206.53206.5325,539,900
22 Jul 2021212.64216.39212.60214.04214.0410,563,100
21 Jul 2021209.15211.85208.42211.08211.087,650,300
20 Jul 2021209.00211.50207.47210.59210.599,986,800
19 Jul 2021206.10209.08203.24208.91208.9115,865,800
16 Jul 2021214.85215.20211.46212.10212.1011,150,200
15 Jul 2021215.11216.60213.16214.76214.7614,283,600
14 Jul 2021215.50216.35211.03211.50211.5019,484,200
13 Jul 2021209.23212.81208.19209.51209.5117,375,900
12 Jul 2021203.90206.46203.02205.48205.4811,259,500
09 Jul 2021202.05207.27201.50205.94205.9416,911,300
08 Jul 2021201.71202.28198.26199.85199.8533,992,500
07 Jul 2021211.61212.05207.82208.00208.0018,340,400
06 Jul 2021215.32215.40209.37211.60211.6023,719,900
02 Jul 2021219.16219.50216.46217.75217.7512,989,200
01 Jul 2021228.07228.85221.55221.87221.8713,316,400
30 Jun 2021226.99227.98225.68226.78226.789,348,600
29 Jun 2021226.70229.64225.60229.44229.4410,273,800
28 Jun 2021229.50230.89226.72228.59228.5913,564,900
25 Jun 2021221.71230.25221.10228.50228.5027,383,900
24 Jun 2021216.99219.58215.56218.38218.3813,488,200
23 Jun 2021214.19216.33213.13214.86214.8613,785,800
22 Jun 2021210.42211.66209.86211.32211.3211,092,100
21 Jun 2021210.55211.78208.99211.06211.069,273,800
18 Jun 2021212.01213.84210.59212.30212.3013,724,600
17 Jun 2021209.90212.49209.77211.60211.6011,233,700
16 Jun 2021209.75211.62208.23209.32209.3210,917,800
15 Jun 2021214.17214.49209.64210.06210.0612,167,000
14 Jun 2021212.25215.16212.24213.94213.9410,773,100
11 Jun 2021213.45213.46211.00211.64211.6412,276,600
10 Jun 2021213.50214.80212.21213.07213.0710,735,900
09 Jun 2021215.21216.57213.31213.32213.3210,233,600
08 Jun 2021217.29218.23214.74215.82215.829,443,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...