UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
258.62-1.38 (-0.53%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021256.80260.33255.50258.62258.6213,506,000
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 2021246.25246.99242.15243.46243.4621,127,300
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 2021227.88238.60226.68236.19236.1934,822,500
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 2020237.46238.92231.03232.73232.7323,406,900
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
17 Nov 2020260.28260.28256.54256.80256.8019,739,500
16 Nov 2020260.42262.57257.03258.31258.3120,864,200
13 Nov 2020264.72265.44257.17260.84260.8433,942,800
12 Nov 2020271.04271.20263.04264.31264.3127,119,100
11 Nov 2020261.92271.92261.20265.65265.6541,699,000
10 Nov 2020279.97280.00264.33266.54266.5461,064,000
09 Nov 2020303.77304.00290.50290.53290.5322,559,900
06 Nov 2020291.49300.89289.79299.95299.9525,259,600
05 Nov 2020289.09291.25279.60287.75287.7550,065,200
04 Nov 2020287.79299.17285.30295.71295.7128,791,200
03 Nov 2020286.20294.28280.78285.57285.5758,132,500
02 Nov 2020310.95311.44305.39310.84310.8411,857,600
30 Oct 2020308.55310.83300.19304.69304.6914,918,500
29 Oct 2020309.44315.58308.91312.56312.5611,174,500
28 Oct 2020313.50313.50306.00307.94307.9413,644,500
27 Oct 2020307.75319.32305.61317.14317.1413,175,900
26 Oct 2020309.92315.46303.20306.87306.879,350,100
23 Oct 2020307.27310.33304.06309.92309.926,231,400
22 Oct 2020311.46311.85304.21306.28306.288,008,400
21 Oct 2020311.75314.00307.70307.97307.9711,139,700
20 Oct 2020307.60311.80307.06309.81309.818,806,100
19 Oct 2020309.89313.81303.41305.29305.2914,107,300
16 Oct 2020303.99310.00302.95307.31307.3112,338,000
15 Oct 2020293.80299.86292.61299.46299.469,709,900
14 Oct 2020309.00309.96300.80301.04301.0415,157,800
13 Oct 2020306.36310.01303.03308.78308.7810,898,500
12 Oct 2020303.95309.64301.29306.34306.3414,780,100
09 Oct 2020298.55302.61297.74299.74299.7411,442,200
08 Oct 2020298.11302.30295.44300.54300.5415,105,800
07 Oct 2020297.99299.51292.87296.50296.5016,669,300
06 Oct 2020287.41296.84286.91292.39292.3915,860,400
05 Oct 2020289.06290.00284.88288.27288.2717,876,400
02 Oct 2020286.62291.98286.51288.17288.1711,482,800
01 Oct 2020295.26295.59288.25290.05290.0516,304,000
30 Sep 2020284.01295.00283.71293.98293.9824,777,700
29 Sep 2020275.43279.30274.90276.93276.937,673,300
28 Sep 2020275.53278.84274.20276.01276.018,761,700
25 Sep 2020267.57271.81264.56271.09271.0911,466,600
24 Sep 2020267.93271.25267.33269.73269.739,562,100
23 Sep 2020275.40277.83271.50272.95272.957,353,200
22 Sep 2020276.02276.32270.05275.29275.299,673,300
21 Sep 2020269.10274.22266.40273.82273.829,076,400
18 Sep 2020275.98277.27270.55272.41272.4111,753,500
17 Sep 2020273.11275.90272.32275.72275.728,016,900
16 Sep 2020281.03283.61278.00278.14278.149,583,500
15 Sep 2020278.00279.10274.80277.96277.968,291,400
14 Sep 2020275.36276.29271.76274.10274.107,883,300
11 Sep 2020272.63274.53268.12271.61271.619,412,800
10 Sep 2020274.90277.10267.40267.55267.5510,676,800
09 Sep 2020274.45275.64270.88273.15273.159,465,700
08 Sep 2020270.23273.97266.59270.02270.0212,734,000
04 Sep 2020279.60283.78267.39281.39281.3915,885,800
03 Sep 2020289.00290.73278.16282.50282.5016,766,200
02 Sep 2020299.00299.00289.79296.07296.0712,638,600
01 Sep 2020289.20298.00288.87298.00298.0013,797,100
31 Aug 2020288.62289.19283.61287.03287.0313,253,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...