BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020260.21261.90255.71261.01261.0120,319,400
09 Jul 2020265.55268.00255.91261.58261.5836,803,900
08 Jul 2020244.86258.49244.02257.68257.6839,922,700
07 Jul 2020241.01241.30236.13236.51236.5116,491,600
06 Jul 2020233.31240.48232.82240.00240.0033,702,900
02 Jul 2020221.85225.02220.06223.60223.6018,128,700
01 Jul 2020215.81216.55214.74215.95215.9511,788,100
30 Jun 2020215.74216.43212.89215.70215.7012,933,800
29 Jun 2020215.03216.50211.82215.02215.0212,333,000
26 Jun 2020222.21222.26213.50215.71215.7119,340,600
25 Jun 2020224.59224.69220.87222.16222.1614,953,100
24 Jun 2020228.30231.03224.25226.22226.2212,159,500
23 Jun 2020225.12230.23224.53228.75228.7518,263,400
22 Jun 2020220.92222.08219.45221.41221.4113,303,600
19 Jun 2020226.38226.50220.09220.64220.6419,545,200
18 Jun 2020223.74226.03222.92223.54223.5410,358,800
17 Jun 2020224.40225.00222.50224.25224.2512,475,400
16 Jun 2020221.00224.84220.10222.62222.6217,212,400
15 Jun 2020214.11217.72212.75217.03217.0317,419,900
12 Jun 2020218.50219.50213.88217.64217.6412,707,600
11 Jun 2020218.00219.95213.56215.24215.2415,560,300
10 Jun 2020222.00225.00220.60223.68223.6813,372,400
09 Jun 2020216.31220.72216.20220.72220.7214,140,100
08 Jun 2020219.60220.40215.33219.00219.0012,731,200
05 Jun 2020220.00220.59218.70219.55219.5511,983,200
04 Jun 2020217.28220.00216.32218.04218.0414,962,400
03 Jun 2020215.60218.97213.75218.61218.6119,999,500
02 Jun 2020207.21214.57207.17214.33214.3322,485,800
01 Jun 2020205.90207.20203.94206.57206.5716,169,700
29 May 2020200.00207.88196.70207.39207.3943,211,500
28 May 2020199.00202.37197.62199.49199.4918,763,200
27 May 2020202.99202.99196.75201.18201.1823,605,400
26 May 2020205.94206.80201.00201.72201.7228,683,200
22 May 2020203.23204.88198.99199.70199.7051,979,300
21 May 2020211.29214.58209.53212.16212.1629,850,700
20 May 2020220.00221.16210.58216.79216.7938,324,100
19 May 2020216.73220.59215.19217.20217.2021,438,100
18 May 2020212.50215.47210.37215.28215.2823,646,800
15 May 2020200.70204.49200.10203.68203.6817,209,500
14 May 2020195.50201.77194.03201.30201.3020,025,900
13 May 2020203.62204.68197.98199.46199.4622,429,700
12 May 2020206.95208.05200.02200.31200.3117,826,800
11 May 2020202.78206.64202.38205.40205.4017,883,700
08 May 2020199.80203.02198.68201.19201.1923,830,100
07 May 2020198.00198.09194.78196.49196.4916,164,600
06 May 2020197.67198.91194.93195.17195.1718,598,900
05 May 2020196.38198.27194.20195.02195.0222,957,200
04 May 2020194.76195.00189.53191.15191.1525,709,400
01 May 2020195.75197.38192.86194.48194.4822,276,200
30 Apr 2020206.25206.70199.29202.67202.6720,094,400
29 Apr 2020202.93207.08202.51206.70206.7019,117,800
28 Apr 2020204.81205.19199.41201.15201.1517,203,800
27 Apr 2020207.55207.78202.03203.69203.6917,286,800
24 Apr 2020205.89206.50202.82204.36204.3614,682,400
23 Apr 2020210.24210.56203.46205.24205.2420,424,000
22 Apr 2020212.00212.00209.21209.96209.9613,486,100
21 Apr 2020209.90212.13205.03207.34207.3414,107,600
20 Apr 2020209.87216.10209.36212.13212.1319,295,400
17 Apr 2020214.98214.98208.85209.50209.5013,558,500
16 Apr 2020210.53213.25209.12212.66212.6616,353,800
15 Apr 2020204.77209.15201.31208.17208.1710,768,100
14 Apr 2020204.95207.97204.25204.78204.7816,757,100
13 Apr 2020197.40200.32195.53199.44199.4416,117,900
09 Apr 2020198.65200.35193.40196.37196.3717,821,300
08 Apr 2020198.34198.86193.88195.98195.9813,608,000
07 Apr 2020200.05201.45197.05198.00198.0014,934,500
06 Apr 2020194.74196.88192.70196.45196.4513,248,700
03 Apr 2020190.12190.55185.41187.11187.119,483,100
02 Apr 2020186.08191.30185.69188.90188.9013,412,100
01 Apr 2020189.50192.87185.04187.56187.5617,948,600
31 Mar 2020192.00196.79190.60194.48194.4819,084,800
30 Mar 2020187.48191.48187.01191.27191.2712,254,400
27 Mar 2020189.97192.74188.00188.59188.5913,376,400
26 Mar 2020188.64196.32187.60195.32195.3215,416,800
25 Mar 2020185.82195.19184.51188.56188.5619,605,200
24 Mar 2020183.09188.80181.18185.75185.7520,801,500
23 Mar 2020175.27178.50169.95176.34176.3422,554,700
20 Mar 2020187.74188.30180.00181.30181.3021,006,100
19 Mar 2020179.26187.25177.39180.88180.8820,905,700
18 Mar 2020176.00182.41170.00180.00180.0022,054,200
17 Mar 2020181.26189.39179.69184.81184.8119,276,500
16 Mar 2020176.15188.00174.50178.85178.8526,628,500
13 Mar 2020194.90195.99187.81194.00194.0023,650,500
12 Mar 2020186.50190.49183.93185.10185.1030,247,100
11 Mar 2020201.65203.10196.11198.91198.9118,908,200
10 Mar 2020205.53207.45200.80206.39206.3919,022,600
09 Mar 2020195.62199.89193.93197.66197.6625,502,600
06 Mar 2020206.70207.00201.10204.64204.6421,700,500
05 Mar 2020210.00215.15209.14211.46211.4613,462,900
04 Mar 2020209.49212.70208.85211.96211.9612,474,400
03 Mar 2020211.08211.39202.24207.41207.4120,813,800
02 Mar 2020208.59211.11203.76210.98210.9821,542,200
28 Feb 2020198.98208.92198.56208.00208.0031,276,200
27 Feb 2020205.01209.97201.86205.03205.0322,643,900
26 Feb 2020206.80213.08206.79208.74208.7419,482,100
25 Feb 2020208.51209.95204.10205.61205.6118,132,400
24 Feb 2020203.55207.28202.51206.16206.1619,380,200
21 Feb 2020217.54217.60211.56212.59212.5917,681,200
20 Feb 2020222.50222.50214.22218.04218.0414,950,100
19 Feb 2020221.52223.56220.75222.14222.1410,798,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more