UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.22-1.31 (-1.68%)
As of 12:31PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202376.5676.8475.2776.2276.2215,722,356
27 Nov 202377.5679.2577.0977.5377.5318,198,100
24 Nov 202378.2779.0778.2178.4978.4912,251,700
22 Nov 202379.2879.7178.1378.9678.9618,958,600
21 Nov 202377.8579.2877.6078.9478.9420,525,500
20 Nov 202376.9178.7576.5678.4678.4631,506,800
17 Nov 202377.0278.4776.7577.6077.6035,497,300
16 Nov 202379.5280.7778.2379.1179.1163,008,500
15 Nov 202386.9687.8385.8987.0787.0728,991,000
14 Nov 202382.7684.5482.3283.8783.8720,897,600
13 Nov 202382.7583.3282.0882.2682.2611,236,900
10 Nov 202382.4182.8781.6682.7582.759,779,500
09 Nov 202384.5884.6982.4782.7382.7310,885,100
08 Nov 202384.6285.7384.4884.8084.808,154,600
07 Nov 202384.8685.6684.1185.4185.418,829,400
06 Nov 202386.5586.7285.2385.3685.369,786,400
03 Nov 202384.9486.0884.5085.3185.3115,122,600
02 Nov 202383.6583.9883.0383.4183.4110,606,300
01 Nov 202381.7182.4981.2182.4882.489,550,000
31 Oct 202381.9482.5480.8882.5482.5412,094,300
30 Oct 202383.6384.2483.0183.1483.148,980,500
27 Oct 202383.8784.1282.4882.8282.8210,795,600
26 Oct 202381.2683.0981.2082.5182.5113,010,400
25 Oct 202381.3082.0080.7881.0381.0311,390,200
24 Oct 202380.4583.3280.4482.8782.8717,925,800
23 Oct 202379.4280.9379.0280.5180.5112,715,200
20 Oct 202380.2380.8679.7879.9479.9414,618,600
19 Oct 202381.4882.3981.1181.6181.6112,624,100
18 Oct 202382.9683.7382.7683.0183.019,321,600
17 Oct 202382.7584.3682.5683.9183.918,270,000
16 Oct 202383.7084.9682.6384.3184.3110,075,300
13 Oct 202384.0685.4983.7584.0284.0210,325,500
12 Oct 202387.5887.6784.2084.5184.5116,158,100
11 Oct 202388.0188.8087.1487.7887.7811,111,500
10 Oct 202385.6787.7485.5787.1787.1713,557,800
09 Oct 202383.9185.2183.5784.8584.8510,880,000
06 Oct 202384.2586.5184.0086.0686.0613,410,200
05 Oct 202383.5283.7182.4583.6783.6710,334,500
04 Oct 202384.2884.5483.6584.0884.088,904,700
03 Oct 202384.5085.0083.9584.5484.5411,448,800
02 Oct 202386.7587.1185.8986.5386.538,209,800
29 Sept 202387.2987.9586.6186.7486.749,647,300
28 Sept 202384.8985.8984.3185.5485.5410,093,600
27 Sept 202386.3886.5585.3086.1986.197,233,900
26 Sept 202386.4687.0785.7085.9185.919,666,600
25 Sept 202385.8887.2785.7787.2287.229,897,200
22 Sept 202387.3688.8887.1188.3088.3022,469,600
21 Sept 202383.8684.7883.7684.1184.1110,622,200
20 Sept 202386.9787.5085.6585.7485.749,228,200
19 Sept 202386.1287.8886.0887.1187.119,247,000
18 Sept 202386.1587.1785.3987.0287.029,291,600
15 Sept 202387.7788.2286.8287.0787.0710,130,900
14 Sept 202388.5588.6087.4488.0088.008,643,100
13 Sept 202387.9488.2987.3887.6487.6410,634,900
12 Sept 202388.1989.9688.1888.3088.3010,262,500
11 Sept 202389.7390.3587.7188.7188.7115,773,500
08 Sept 202389.6090.3088.7390.0590.0510,333,300
07 Sept 202391.6491.7688.9689.9789.9718,667,200
06 Sept 202394.1595.8094.1394.4594.4510,123,600
05 Sept 202394.5395.3994.0794.6594.6510,097,600
01 Sept 202394.5596.6894.5295.0195.0117,452,400
31 Aug 202392.9893.3692.1692.9092.9013,332,400
30 Aug 202392.5594.2592.4793.6593.6513,779,900
29 Aug 202393.4594.1092.3494.0394.0316,928,000
28 Aug 202391.5092.7791.2992.2492.2414,613,800
25 Aug 202389.2590.0488.2789.8289.8211,382,200
24 Aug 202390.4990.9289.0489.1189.1110,684,500
23 Aug 202388.3790.5988.3189.8489.8412,185,700
22 Aug 202389.2889.4987.8688.0888.0811,611,600
21 Aug 202387.6088.8287.2288.5788.5714,167,300
18 Aug 202387.7888.3686.8688.0388.0320,391,400
17 Aug 202391.9491.9590.2690.6590.6515,732,300
16 Aug 202389.6390.5088.2989.1289.1223,292,400
15 Aug 202393.0093.0190.7591.5991.5914,756,300
14 Aug 202394.2494.4592.5393.4693.4617,581,000
11 Aug 202397.3497.6594.3495.7295.7225,185,600
10 Aug 202398.31101.8497.1299.2199.2153,193,100
09 Aug 202396.0396.3094.0894.8594.8518,640,100
08 Aug 202393.5194.4892.9294.2294.2213,504,700
07 Aug 202397.7897.8095.0396.5696.5613,893,900
04 Aug 202397.7498.4996.6996.9096.9013,434,800
03 Aug 202396.7198.4996.5897.5897.5815,370,900
02 Aug 202397.7297.7494.5695.0795.0719,452,300
01 Aug 202399.87101.1699.30100.10100.1014,333,700
31 Jul 202399.79102.5099.72102.16102.1617,726,500
28 Jul 202398.07101.2297.96100.55100.5531,956,500
27 Jul 202397.7597.9995.1695.4495.4418,685,500
26 Jul 202394.9597.5494.8497.1497.1415,833,400
25 Jul 202398.1798.4994.6194.9894.9825,827,300
24 Jul 202392.0797.4791.3096.3596.3533,376,100
21 Jul 202392.8993.2391.5492.1792.1713,882,900
20 Jul 202391.6993.1291.3591.9091.9014,753,000
19 Jul 202393.5794.7192.0992.0992.0917,228,100
18 Jul 202391.5492.2190.1591.2091.2020,249,700
17 Jul 202392.2593.5591.0493.4193.4117,317,300
14 Jul 202395.2296.0994.2494.5694.5618,870,000
13 Jul 202395.0397.0094.6096.6196.6124,021,400
12 Jul 202394.1195.0392.5594.0094.0024,161,400
11 Jul 202391.0292.3289.0191.7991.7920,768,800
10 Jul 202390.0592.0489.6090.5690.5625,401,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...