BABA - Alibaba Group Holding Limited
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Jan 2020 | 226.30 | 226.33 | 222.73 | 223.94 | 223.94 | 13,700,500 |
| 15 Jan 2020 | 226.65 | 227.82 | 224.39 | 225.06 | 225.06 | 10,743,400 |
| 14 Jan 2020 | 230.05 | 230.18 | 224.88 | 226.49 | 226.49 | 17,266,900 |
| 13 Jan 2020 | 228.81 | 231.14 | 227.04 | 230.48 | 230.48 | 17,544,800 |
| 10 Jan 2020 | 223.90 | 225.96 | 222.06 | 223.83 | 223.83 | 12,296,000 |
| 09 Jan 2020 | 221.50 | 223.08 | 220.82 | 221.78 | 221.78 | 13,122,500 |
| 08 Jan 2020 | 216.60 | 220.65 | 216.32 | 218.00 | 218.00 | 11,959,100 |
| 07 Jan 2020 | 217.64 | 218.94 | 216.69 | 217.63 | 217.63 | 9,388,000 |
| 06 Jan 2020 | 214.89 | 217.16 | 214.09 | 216.64 | 216.64 | 11,885,500 |
| 03 Jan 2020 | 216.35 | 218.20 | 216.01 | 217.00 | 217.00 | 8,604,500 |
| 02 Jan 2020 | 216.60 | 219.98 | 216.54 | 219.77 | 219.77 | 15,873,500 |
| 31 Dec 2019 | 212.00 | 213.64 | 210.73 | 212.10 | 212.10 | 6,773,600 |
| 30 Dec 2019 | 215.78 | 215.78 | 211.76 | 212.91 | 212.91 | 8,732,600 |
| 27 Dec 2019 | 217.99 | 218.11 | 215.17 | 215.47 | 215.47 | 11,674,200 |
| 26 Dec 2019 | 214.65 | 216.99 | 214.33 | 216.38 | 216.38 | 6,907,100 |
| 24 Dec 2019 | 215.01 | 215.43 | 213.35 | 214.26 | 214.26 | 5,523,000 |
| 23 Dec 2019 | 213.25 | 215.05 | 212.91 | 214.83 | 214.83 | 12,535,000 |
| 20 Dec 2019 | 211.35 | 213.98 | 210.42 | 212.25 | 212.25 | 26,670,000 |
| 19 Dec 2019 | 209.61 | 211.37 | 209.23 | 210.13 | 210.13 | 12,167,300 |
| 18 Dec 2019 | 208.53 | 210.05 | 208.04 | 210.00 | 210.00 | 13,481,800 |
| 17 Dec 2019 | 208.69 | 208.87 | 206.82 | 208.18 | 208.18 | 11,287,600 |
| 16 Dec 2019 | 206.33 | 209.15 | 206.19 | 206.97 | 206.97 | 16,734,300 |
| 13 Dec 2019 | 205.76 | 207.10 | 203.77 | 204.91 | 204.91 | 19,270,400 |
| 12 Dec 2019 | 203.71 | 206.00 | 202.00 | 204.50 | 204.50 | 22,448,600 |
| 11 Dec 2019 | 201.10 | 204.80 | 200.72 | 204.64 | 204.64 | 11,760,000 |
| 10 Dec 2019 | 200.71 | 202.48 | 199.23 | 200.45 | 200.45 | 11,623,900 |
| 09 Dec 2019 | 200.32 | 203.43 | 198.55 | 198.74 | 198.74 | 14,258,100 |
| 06 Dec 2019 | 201.11 | 202.00 | 199.51 | 201.89 | 201.89 | 14,087,300 |
| 05 Dec 2019 | 196.93 | 200.94 | 196.43 | 200.00 | 200.00 | 22,290,200 |
| 04 Dec 2019 | 195.53 | 196.66 | 193.23 | 193.74 | 193.74 | 14,849,300 |
| 03 Dec 2019 | 190.97 | 195.00 | 189.85 | 194.90 | 194.90 | 18,355,300 |
| 02 Dec 2019 | 198.58 | 198.67 | 193.51 | 196.31 | 196.31 | 19,357,700 |
| 29 Nov 2019 | 199.81 | 200.43 | 198.35 | 200.00 | 200.00 | 18,593,100 |
| 27 Nov 2019 | 197.24 | 200.98 | 197.00 | 200.82 | 200.82 | 33,040,500 |
| 26 Nov 2019 | 190.39 | 195.00 | 189.04 | 194.70 | 194.70 | 51,832,300 |
| 25 Nov 2019 | 188.32 | 190.72 | 187.88 | 190.45 | 190.45 | 19,157,700 |
| 22 Nov 2019 | 185.80 | 186.78 | 183.93 | 186.78 | 186.78 | 10,541,000 |
| 21 Nov 2019 | 181.77 | 184.89 | 181.60 | 184.86 | 184.86 | 10,254,700 |
| 20 Nov 2019 | 183.67 | 183.70 | 181.06 | 182.35 | 182.35 | 16,684,600 |
| 19 Nov 2019 | 186.31 | 186.71 | 183.87 | 185.25 | 185.25 | 13,407,200 |
| 18 Nov 2019 | 186.98 | 186.98 | 184.16 | 184.61 | 184.61 | 11,822,900 |
| 15 Nov 2019 | 184.00 | 185.60 | 183.71 | 185.49 | 185.49 | 11,296,400 |
| 14 Nov 2019 | 182.87 | 184.50 | 181.32 | 182.80 | 182.80 | 12,712,800 |
| 13 Nov 2019 | 185.47 | 185.67 | 181.00 | 182.48 | 182.48 | 14,977,700 |
| 12 Nov 2019 | 185.91 | 187.65 | 185.14 | 186.97 | 186.97 | 11,797,600 |
| 11 Nov 2019 | 184.82 | 187.20 | 181.37 | 186.71 | 186.71 | 20,561,500 |
| 08 Nov 2019 | 187.90 | 188.28 | 185.15 | 187.16 | 187.16 | 19,718,100 |
| 07 Nov 2019 | 187.07 | 188.07 | 184.69 | 186.66 | 186.66 | 20,162,600 |
| 06 Nov 2019 | 183.61 | 185.00 | 182.20 | 184.16 | 184.16 | 14,834,900 |
| 05 Nov 2019 | 181.42 | 183.20 | 180.31 | 182.00 | 182.00 | 23,690,200 |
| 04 Nov 2019 | 180.66 | 182.40 | 178.02 | 179.69 | 179.69 | 44,541,200 |
| 01 Nov 2019 | 179.01 | 182.12 | 176.06 | 176.46 | 176.46 | 28,924,100 |
| 31 Oct 2019 | 179.16 | 179.24 | 175.50 | 176.67 | 176.67 | 15,119,000 |
| 30 Oct 2019 | 175.42 | 177.88 | 173.94 | 177.53 | 177.53 | 10,213,200 |
| 29 Oct 2019 | 177.06 | 177.74 | 175.44 | 176.89 | 176.89 | 8,026,400 |
| 28 Oct 2019 | 176.50 | 179.64 | 176.41 | 178.68 | 178.68 | 11,739,600 |
| 25 Oct 2019 | 171.56 | 175.81 | 170.88 | 174.31 | 174.31 | 9,891,800 |
| 24 Oct 2019 | 171.28 | 172.75 | 170.21 | 172.55 | 172.55 | 7,397,700 |
| 23 Oct 2019 | 170.45 | 171.04 | 168.12 | 169.92 | 169.92 | 8,853,700 |
| 22 Oct 2019 | 174.53 | 175.36 | 169.26 | 169.89 | 169.89 | 10,867,100 |
| 21 Oct 2019 | 172.64 | 173.91 | 170.87 | 173.52 | 173.52 | 8,970,800 |
| 18 Oct 2019 | 176.00 | 176.23 | 169.00 | 169.13 | 169.13 | 14,575,700 |
| 17 Oct 2019 | 178.00 | 178.59 | 175.23 | 176.85 | 176.85 | 8,020,600 |
| 16 Oct 2019 | 175.80 | 177.35 | 174.12 | 177.12 | 177.12 | 10,858,700 |
| 15 Oct 2019 | 172.91 | 176.75 | 172.69 | 175.29 | 175.29 | 13,753,000 |
| 14 Oct 2019 | 172.84 | 173.34 | 170.79 | 171.16 | 171.16 | 7,667,600 |
| 11 Oct 2019 | 170.77 | 174.88 | 169.57 | 172.94 | 172.94 | 19,247,400 |
| 10 Oct 2019 | 165.96 | 168.57 | 164.09 | 166.07 | 166.07 | 11,462,400 |
| 09 Oct 2019 | 165.50 | 166.58 | 163.42 | 165.19 | 165.19 | 10,943,100 |
| 08 Oct 2019 | 164.30 | 165.22 | 161.68 | 161.93 | 161.93 | 15,833,100 |
| 07 Oct 2019 | 168.83 | 172.30 | 167.21 | 168.32 | 168.32 | 11,993,000 |
| 04 Oct 2019 | 169.60 | 170.70 | 167.56 | 170.34 | 170.34 | 8,715,200 |
| 03 Oct 2019 | 166.65 | 170.18 | 165.00 | 169.48 | 169.48 | 10,305,000 |
| 02 Oct 2019 | 162.82 | 166.88 | 161.90 | 165.77 | 165.77 | 11,526,500 |
| 01 Oct 2019 | 168.01 | 168.23 | 163.64 | 165.15 | 165.15 | 14,155,500 |
| 30 Sep 2019 | 169.89 | 170.20 | 166.45 | 167.23 | 167.23 | 14,866,800 |
| 27 Sep 2019 | 176.00 | 176.50 | 163.15 | 165.98 | 165.98 | 33,287,500 |
| 26 Sep 2019 | 177.00 | 178.23 | 174.83 | 175.00 | 175.00 | 9,982,400 |
| 25 Sep 2019 | 172.30 | 176.99 | 171.72 | 176.66 | 176.66 | 11,766,400 |
| 24 Sep 2019 | 179.17 | 179.49 | 171.30 | 171.55 | 171.55 | 14,324,600 |
| 23 Sep 2019 | 181.25 | 181.33 | 176.80 | 176.98 | 176.98 | 14,047,400 |
| 20 Sep 2019 | 182.31 | 183.82 | 178.84 | 182.51 | 182.51 | 24,517,800 |
| 19 Sep 2019 | 180.90 | 184.13 | 180.43 | 180.46 | 180.46 | 15,119,800 |
| 18 Sep 2019 | 179.15 | 180.17 | 177.58 | 180.00 | 180.00 | 9,233,300 |
| 17 Sep 2019 | 176.85 | 179.12 | 176.05 | 179.00 | 179.00 | 7,481,000 |
| 16 Sep 2019 | 177.75 | 179.17 | 175.37 | 177.07 | 177.07 | 10,725,100 |
| 13 Sep 2019 | 179.74 | 180.18 | 178.61 | 179.17 | 179.17 | 9,479,700 |
| 12 Sep 2019 | 177.89 | 180.50 | 177.00 | 178.24 | 178.24 | 12,509,400 |
| 11 Sep 2019 | 176.00 | 176.66 | 174.15 | 176.09 | 176.09 | 7,039,300 |
| 10 Sep 2019 | 176.28 | 176.30 | 172.22 | 174.99 | 174.99 | 9,835,000 |
| 09 Sep 2019 | 177.88 | 177.99 | 175.86 | 177.78 | 177.78 | 6,931,700 |
| 06 Sep 2019 | 179.01 | 179.22 | 176.21 | 176.69 | 176.69 | 8,304,000 |
| 05 Sep 2019 | 176.88 | 178.95 | 176.52 | 178.94 | 178.94 | 11,154,300 |
| 04 Sep 2019 | 176.26 | 176.55 | 173.99 | 174.33 | 174.33 | 7,208,900 |
| 03 Sep 2019 | 173.00 | 174.72 | 172.15 | 172.41 | 172.41 | 8,499,300 |
| 30 Aug 2019 | 174.35 | 175.25 | 172.66 | 175.03 | 175.03 | 10,293,400 |
| 29 Aug 2019 | 171.00 | 173.96 | 170.95 | 172.81 | 172.81 | 11,565,400 |
| 28 Aug 2019 | 164.64 | 168.00 | 164.20 | 167.48 | 167.48 | 9,507,400 |
| 27 Aug 2019 | 167.20 | 168.19 | 165.19 | 166.20 | 166.20 | 12,777,600 |
| 26 Aug 2019 | 166.49 | 167.45 | 165.53 | 165.90 | 165.90 | 8,640,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...