Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 129.90 | 131.32 | 126.13 | 127.53 | 127.53 | 32,577,200 |
| 29 Nov 2021 | 134.25 | 134.55 | 130.55 | 131.61 | 131.61 | 18,648,900 |
| 26 Nov 2021 | 132.93 | 133.98 | 131.22 | 133.35 | 133.35 | 14,814,900 |
| 24 Nov 2021 | 133.10 | 136.76 | 131.22 | 136.52 | 136.52 | 20,010,400 |
| 23 Nov 2021 | 136.03 | 136.85 | 133.31 | 133.66 | 133.66 | 24,102,900 |
| 22 Nov 2021 | 139.90 | 140.70 | 135.21 | 136.62 | 136.62 | 26,390,400 |
| 19 Nov 2021 | 143.04 | 145.06 | 140.00 | 140.34 | 140.34 | 28,475,800 |
| 18 Nov 2021 | 146.91 | 148.50 | 141.89 | 143.60 | 143.60 | 61,571,500 |
| 17 Nov 2021 | 168.02 | 168.30 | 161.13 | 161.58 | 161.58 | 18,829,500 |
| 16 Nov 2021 | 168.60 | 169.94 | 166.67 | 168.43 | 168.43 | 11,887,500 |
| 15 Nov 2021 | 167.22 | 168.46 | 165.67 | 166.54 | 166.54 | 9,655,700 |
| 12 Nov 2021 | 165.17 | 167.80 | 163.40 | 166.81 | 166.81 | 13,728,200 |
| 11 Nov 2021 | 166.56 | 169.63 | 166.56 | 167.85 | 167.85 | 16,747,500 |
| 10 Nov 2021 | 163.68 | 166.48 | 161.82 | 163.97 | 163.97 | 17,216,800 |
| 09 Nov 2021 | 162.16 | 164.48 | 159.54 | 160.19 | 160.19 | 14,010,100 |
| 08 Nov 2021 | 161.76 | 162.16 | 159.48 | 162.16 | 162.16 | 16,223,100 |
| 05 Nov 2021 | 164.79 | 164.79 | 158.30 | 158.73 | 158.73 | 22,063,600 |
| 04 Nov 2021 | 169.28 | 169.94 | 164.50 | 164.79 | 164.79 | 16,669,200 |
| 03 Nov 2021 | 165.36 | 166.65 | 163.11 | 166.24 | 166.24 | 13,569,700 |
| 02 Nov 2021 | 167.10 | 167.10 | 162.76 | 162.90 | 162.90 | 19,072,900 |
| 01 Nov 2021 | 165.84 | 171.90 | 165.80 | 170.17 | 170.17 | 17,609,500 |
| 29 Oct 2021 | 167.07 | 168.56 | 162.72 | 164.94 | 164.94 | 17,155,400 |
| 28 Oct 2021 | 168.49 | 170.35 | 166.77 | 169.79 | 169.79 | 12,440,100 |
| 27 Oct 2021 | 167.53 | 172.45 | 167.34 | 169.23 | 169.23 | 11,801,800 |
| 26 Oct 2021 | 174.48 | 174.90 | 167.48 | 169.99 | 169.99 | 17,577,000 |
| 25 Oct 2021 | 177.86 | 178.28 | 173.83 | 176.17 | 176.17 | 13,119,700 |
| 22 Oct 2021 | 179.08 | 182.09 | 175.81 | 177.70 | 177.70 | 20,807,300 |
| 21 Oct 2021 | 177.00 | 179.78 | 176.71 | 177.42 | 177.42 | 16,444,000 |
| 20 Oct 2021 | 180.95 | 182.09 | 176.13 | 177.18 | 177.18 | 33,714,400 |
| 19 Oct 2021 | 170.60 | 177.44 | 170.45 | 177.00 | 177.00 | 33,538,900 |
| 18 Oct 2021 | 166.58 | 169.25 | 166.58 | 166.82 | 166.82 | 18,945,900 |
| 15 Oct 2021 | 166.99 | 169.80 | 165.43 | 168.00 | 168.00 | 20,747,300 |
| 14 Oct 2021 | 168.26 | 168.99 | 164.46 | 166.78 | 166.78 | 17,403,700 |
| 13 Oct 2021 | 164.38 | 168.26 | 163.60 | 167.40 | 167.40 | 18,595,000 |
| 12 Oct 2021 | 163.82 | 165.73 | 162.24 | 163.00 | 163.00 | 24,512,700 |
| 11 Oct 2021 | 169.61 | 169.80 | 163.95 | 163.95 | 163.95 | 42,193,600 |
| 08 Oct 2021 | 159.86 | 162.78 | 157.91 | 161.52 | 161.52 | 33,427,400 |
| 07 Oct 2021 | 151.05 | 158.29 | 150.75 | 156.00 | 156.00 | 46,035,900 |
| 06 Oct 2021 | 140.56 | 144.89 | 139.96 | 144.10 | 144.10 | 14,875,900 |
| 05 Oct 2021 | 139.38 | 143.83 | 139.19 | 143.14 | 143.14 | 14,032,100 |
| 04 Oct 2021 | 141.70 | 141.90 | 138.43 | 139.63 | 139.63 | 25,218,500 |
| 01 Oct 2021 | 147.09 | 148.45 | 143.34 | 144.20 | 144.20 | 20,211,000 |
| 30 Sept 2021 | 147.03 | 149.58 | 146.86 | 148.05 | 148.05 | 14,291,500 |
| 29 Sept 2021 | 150.46 | 152.10 | 147.48 | 147.58 | 147.58 | 17,361,300 |
| 28 Sept 2021 | 152.16 | 153.73 | 148.86 | 152.39 | 152.39 | 26,299,600 |
| 27 Sept 2021 | 144.92 | 150.99 | 144.44 | 150.18 | 150.18 | 24,287,400 |
| 24 Sept 2021 | 147.71 | 148.00 | 144.57 | 145.08 | 145.08 | 32,067,400 |
| 23 Sept 2021 | 152.58 | 152.68 | 149.61 | 151.19 | 151.19 | 24,707,500 |
| 22 Sept 2021 | 151.47 | 154.00 | 151.02 | 151.89 | 151.89 | 19,832,000 |
| 21 Sept 2021 | 151.58 | 152.58 | 149.57 | 150.18 | 150.18 | 19,494,700 |
| 20 Sept 2021 | 154.40 | 155.14 | 149.09 | 151.49 | 151.49 | 36,177,500 |
| 17 Sept 2021 | 158.48 | 160.38 | 158.09 | 160.05 | 160.05 | 25,489,000 |
| 16 Sept 2021 | 154.92 | 157.64 | 153.67 | 156.26 | 156.26 | 24,358,900 |
| 15 Sept 2021 | 157.95 | 158.03 | 153.92 | 157.86 | 157.86 | 31,796,600 |
| 14 Sept 2021 | 162.86 | 163.07 | 159.48 | 160.15 | 160.15 | 20,925,900 |
| 13 Sept 2021 | 164.49 | 166.86 | 163.02 | 165.41 | 165.41 | 15,458,600 |
| 10 Sept 2021 | 171.20 | 171.64 | 167.61 | 168.10 | 168.10 | 15,050,000 |
| 09 Sept 2021 | 167.30 | 169.04 | 165.58 | 167.32 | 167.32 | 17,295,800 |
| 08 Sept 2021 | 174.25 | 174.37 | 169.26 | 170.71 | 170.71 | 18,993,000 |
| 07 Sept 2021 | 174.15 | 176.84 | 173.37 | 175.16 | 175.16 | 24,608,500 |
| 03 Sept 2021 | 169.52 | 172.06 | 168.88 | 170.30 | 170.30 | 16,423,500 |
| 02 Sept 2021 | 178.01 | 178.18 | 171.67 | 172.00 | 172.00 | 29,302,400 |
| 01 Sept 2021 | 169.56 | 174.79 | 169.33 | 173.28 | 173.28 | 29,550,200 |
| 31 Aug 2021 | 167.70 | 169.00 | 166.14 | 166.99 | 166.99 | 24,629,100 |
| 30 Aug 2021 | 160.17 | 163.29 | 158.23 | 162.29 | 162.29 | 23,769,400 |
| 27 Aug 2021 | 159.99 | 161.77 | 158.55 | 159.47 | 159.47 | 31,681,600 |
| 26 Aug 2021 | 167.46 | 168.45 | 164.82 | 165.24 | 165.24 | 18,816,500 |
| 25 Aug 2021 | 168.70 | 169.61 | 166.08 | 169.10 | 169.10 | 26,055,400 |
| 24 Aug 2021 | 169.04 | 174.15 | 168.16 | 171.70 | 171.70 | 62,786,400 |
| 23 Aug 2021 | 159.28 | 161.47 | 152.80 | 161.06 | 161.06 | 88,699,200 |
| 20 Aug 2021 | 164.12 | 166.93 | 155.50 | 157.96 | 157.96 | 71,375,700 |
| 19 Aug 2021 | 166.70 | 167.26 | 159.51 | 160.55 | 160.55 | 66,663,000 |
| 18 Aug 2021 | 174.10 | 175.36 | 172.11 | 172.35 | 172.35 | 34,339,800 |
| 17 Aug 2021 | 175.92 | 177.89 | 173.15 | 173.73 | 173.73 | 40,558,000 |
| 16 Aug 2021 | 185.00 | 186.26 | 181.51 | 182.71 | 182.71 | 21,020,700 |
| 13 Aug 2021 | 188.61 | 189.26 | 186.71 | 188.62 | 188.62 | 15,359,100 |
| 12 Aug 2021 | 191.17 | 192.98 | 189.68 | 191.66 | 191.66 | 12,873,400 |
| 11 Aug 2021 | 196.60 | 196.92 | 194.73 | 194.86 | 194.86 | 8,985,100 |
| 10 Aug 2021 | 197.27 | 198.45 | 195.07 | 195.73 | 195.73 | 9,983,700 |
| 09 Aug 2021 | 194.58 | 195.50 | 192.82 | 195.25 | 195.25 | 14,657,200 |
| 06 Aug 2021 | 199.25 | 199.32 | 195.68 | 196.39 | 196.39 | 11,961,300 |
| 05 Aug 2021 | 199.27 | 200.29 | 197.64 | 199.28 | 199.28 | 9,881,400 |
| 04 Aug 2021 | 197.49 | 203.27 | 196.91 | 200.71 | 200.71 | 22,327,300 |
| 03 Aug 2021 | 195.01 | 197.44 | 192.00 | 197.38 | 197.38 | 20,115,900 |
| 02 Aug 2021 | 196.27 | 202.07 | 196.25 | 200.09 | 200.09 | 17,889,200 |
| 30 Jul 2021 | 190.58 | 196.04 | 190.49 | 195.19 | 195.19 | 17,229,100 |
| 29 Jul 2021 | 201.04 | 201.14 | 194.91 | 197.54 | 197.54 | 23,363,200 |
| 28 Jul 2021 | 190.23 | 198.00 | 189.76 | 196.01 | 196.01 | 34,535,200 |
| 27 Jul 2021 | 183.59 | 186.90 | 179.67 | 186.07 | 186.07 | 59,265,700 |
| 26 Jul 2021 | 198.37 | 198.57 | 190.88 | 191.76 | 191.76 | 55,736,800 |
| 23 Jul 2021 | 206.29 | 206.89 | 203.56 | 206.53 | 206.53 | 25,539,900 |
| 22 Jul 2021 | 212.64 | 216.39 | 212.60 | 214.04 | 214.04 | 10,563,100 |
| 21 Jul 2021 | 209.15 | 211.85 | 208.42 | 211.08 | 211.08 | 7,650,300 |
| 20 Jul 2021 | 209.00 | 211.50 | 207.47 | 210.59 | 210.59 | 9,986,800 |
| 19 Jul 2021 | 206.10 | 209.08 | 203.24 | 208.91 | 208.91 | 15,865,800 |
| 16 Jul 2021 | 214.85 | 215.20 | 211.46 | 212.10 | 212.10 | 11,150,200 |
| 15 Jul 2021 | 215.11 | 216.60 | 213.16 | 214.76 | 214.76 | 14,283,600 |
| 14 Jul 2021 | 215.50 | 216.35 | 211.03 | 211.50 | 211.50 | 19,484,200 |
| 13 Jul 2021 | 209.23 | 212.81 | 208.19 | 209.51 | 209.51 | 17,375,900 |
| 12 Jul 2021 | 203.90 | 206.46 | 203.02 | 205.48 | 205.48 | 11,259,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
