UK markets open in 4 hours 35 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
306.87-3.05 (-0.98%)
At close: 4:00PM EDT

307.28 +0.29 (0.09%)
After hours: 7:47PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2020309.92315.46303.20306.87306.879,343,900
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 2020309.00309.96300.80301.04301.0415,186,400
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 2020284.01295.00283.71293.98293.9824,709,900
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 2020289.20298.00288.87298.00298.0013,815,900
31 Aug 2020288.62289.19283.61287.03287.0313,253,800
28 Aug 2020285.09289.50283.57289.00289.009,689,600
27 Aug 2020290.17290.25282.10284.17284.1714,805,800
26 Aug 2020289.26292.48284.10291.96291.9619,530,300
25 Aug 2020278.06289.12276.04286.00286.0027,535,500
24 Aug 2020273.24276.97271.62276.02276.0222,475,800
21 Aug 2020259.03267.43258.31265.80265.8025,648,200
20 Aug 2020256.89258.88254.18257.97257.9721,460,800
19 Aug 2020260.89261.29257.38260.59260.5914,096,500
18 Aug 2020258.71261.42256.06259.20259.2013,267,800
17 Aug 2020253.00257.38250.09256.96256.969,760,000
14 Aug 2020255.49255.77251.64253.97253.977,876,400
13 Aug 2020256.39256.97252.88253.72253.728,794,500
12 Aug 2020249.25256.08248.68255.19255.1911,120,400
11 Aug 2020251.29252.88247.83248.42248.4210,681,800
10 Aug 2020249.34251.75246.10248.13248.1313,621,700
07 Aug 2020257.41257.76247.57252.10252.1022,517,800
06 Aug 2020263.42265.70259.20265.68265.6810,359,500
05 Aug 2020263.74265.98261.76264.91264.9110,729,200
04 Aug 2020260.08262.56258.82262.20262.2010,994,500
03 Aug 2020254.02260.65254.00257.94257.9411,530,300
31 Jul 2020254.20254.40248.10251.02251.0212,310,700
30 Jul 2020251.70253.86249.62252.74252.747,032,900
29 Jul 2020250.34254.30250.10252.45252.4511,493,600
28 Jul 2020251.15251.65248.53249.05249.059,878,700
27 Jul 2020247.11252.87245.81250.86250.8618,966,900
24 Jul 2020244.96249.48241.89249.00249.0017,221,500
23 Jul 2020252.10257.66248.69251.88251.8825,712,000
22 Jul 2020255.76256.27249.60251.70251.7019,682,200
21 Jul 2020261.21261.92256.52257.90257.9017,130,300
20 Jul 2020256.45257.67252.43254.81254.8119,015,000
17 Jul 2020246.55247.93244.48247.14247.1418,742,400
16 Jul 2020241.77245.05240.74242.50242.5018,032,100
15 Jul 2020251.48252.50246.54249.21249.2112,614,700
14 Jul 2020246.57249.75241.23248.58248.5819,782,600
13 Jul 2020261.45265.66250.68251.67251.6721,568,700
10 Jul 2020260.21261.90255.71261.01261.0120,335,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...