BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 2019180.90184.13180.43180.46180.4615,119,800
18 Sep 2019179.15180.17177.58180.00180.009,233,300
17 Sep 2019176.85179.12176.05179.00179.007,481,000
16 Sep 2019177.75179.17175.37177.07177.0710,725,100
13 Sep 2019179.74180.18178.61179.17179.179,479,700
12 Sep 2019177.89180.50177.00178.24178.2412,509,400
11 Sep 2019176.00176.66174.15176.09176.097,039,300
10 Sep 2019176.28176.30172.22174.99174.999,835,000
09 Sep 2019177.88177.99175.86177.78177.786,931,700
06 Sep 2019179.01179.22176.21176.69176.698,304,000
05 Sep 2019176.88178.95176.52178.94178.9411,154,300
04 Sep 2019176.26176.55173.99174.33174.337,208,900
03 Sep 2019173.00174.72172.15172.41172.418,499,300
30 Aug 2019174.35175.25172.66175.03175.0310,293,400
29 Aug 2019171.00173.96170.95172.81172.8111,565,400
28 Aug 2019164.64168.00164.20167.48167.489,507,400
27 Aug 2019167.20168.19165.19166.20166.2012,777,600
26 Aug 2019166.49167.45165.53165.90165.908,640,500
23 Aug 2019169.69171.49163.83164.54164.5420,871,500
22 Aug 2019174.10174.98170.50171.91171.9111,568,900
21 Aug 2019177.22178.50174.89175.24175.2410,615,700
20 Aug 2019175.91177.99175.62177.21177.2110,338,100
19 Aug 2019177.43178.80175.59178.28178.2816,012,800
16 Aug 2019170.00177.55168.57174.60174.6025,952,500
15 Aug 2019170.11171.00164.36166.97166.9736,343,500
14 Aug 2019161.34163.00159.21162.06162.0620,803,700
13 Aug 2019160.64167.36159.57164.03164.0322,842,900
12 Aug 2019157.50159.38155.54159.31159.3114,424,400
09 Aug 2019160.98161.99159.11159.12159.1211,894,300
08 Aug 2019161.71162.30159.12162.22162.2219,267,700
07 Aug 2019155.73159.48155.30159.17159.1717,917,400
06 Aug 2019158.48158.73156.11157.43157.4324,996,300
05 Aug 2019155.03157.23151.85153.67153.6728,912,600
02 Aug 2019162.56163.85160.35161.00161.0027,104,700
01 Aug 2019174.54175.71162.10165.65165.6532,728,200
31 Jul 2019173.71174.89170.09173.11173.1114,628,900
30 Jul 2019174.25175.71172.89174.10174.1014,300,600
29 Jul 2019178.43179.88175.35177.02177.0215,130,300
26 Jul 2019178.25179.40176.88178.74178.7415,281,000
25 Jul 2019178.49179.15175.37177.29177.2914,049,000
24 Jul 2019178.00178.96176.94178.67178.6714,933,100
23 Jul 2019175.39178.64174.85178.09178.0920,881,500
22 Jul 2019173.50174.28171.44174.00174.0018,490,900
19 Jul 2019174.87175.15172.99172.99172.9913,647,200
18 Jul 2019173.41174.40172.06172.80172.8015,613,200
17 Jul 2019172.75176.22172.49174.82174.8215,031,600
16 Jul 2019174.20175.52173.46174.19174.1919,039,700
15 Jul 2019171.50173.75170.42173.50173.5022,199,000
12 Jul 2019168.00170.20167.65169.07169.0718,103,600
11 Jul 2019167.56168.42165.00166.55166.5514,796,400
10 Jul 2019171.24171.37166.86166.93166.9316,675,600
09 Jul 2019167.09168.98166.50168.80168.8015,782,800
08 Jul 2019170.09170.28168.35168.45168.4516,531,000
05 Jul 2019173.75173.82172.82173.30173.3012,618,600
03 Jul 2019175.69175.85173.85174.67174.678,532,600
02 Jul 2019175.13175.55174.25175.45175.4514,155,200
01 Jul 2019175.87177.95174.36175.05175.0525,911,000
28 Jun 2019170.20170.89167.96169.45169.4519,974,300
27 Jun 2019170.62171.98169.38170.90170.9018,349,400
26 Jun 2019168.28171.24168.15168.99168.9922,416,400
25 Jun 2019167.04167.34164.62165.80165.8020,439,200
24 Jun 2019168.40168.88165.78168.10168.1018,422,600
21 Jun 2019167.48169.47166.77167.55167.5517,415,800
20 Jun 2019170.19170.48166.27168.25168.2524,004,700
19 Jun 2019167.77167.90163.42165.46165.4620,798,100
18 Jun 2019162.89169.11161.95165.51165.5135,754,800
17 Jun 2019157.53160.55157.42159.91159.9116,079,800
14 Jun 2019158.37158.71157.23158.10158.1014,981,600
13 Jun 2019160.55161.32159.80160.33160.3317,571,400
12 Jun 2019160.47161.70158.81160.04160.0416,329,300
11 Jun 2019164.20165.68161.93162.65162.6523,408,400
10 Jun 2019158.78161.98157.40159.85159.8536,473,300
07 Jun 2019152.95155.69152.21154.23154.2317,817,800
06 Jun 2019152.00152.70150.57151.50151.5015,763,000
05 Jun 2019155.17156.11149.31151.65151.6523,208,600
04 Jun 2019151.56155.20150.64154.15154.1527,417,200
03 Jun 2019149.60151.77148.85149.91149.9125,254,400
31 May 2019149.63150.68147.95149.26149.2626,881,200
30 May 2019152.36153.37150.25151.07151.0717,344,700
29 May 2019153.58154.38150.71152.48152.4830,073,100
28 May 2019156.40157.07153.22154.81154.8138,603,000
24 May 2019157.62158.43154.90155.00155.0021,489,700
23 May 2019155.45158.48154.41156.00156.0026,891,900
22 May 2019162.41162.82158.07158.83158.8325,831,200
21 May 2019163.16165.59162.52163.43163.4322,006,100
20 May 2019164.44164.57160.02160.65160.6533,413,800
17 May 2019171.69172.29168.49169.57169.5722,539,400
16 May 2019178.18178.25174.75175.57175.5720,579,200
15 May 2019177.06180.24173.32177.60177.6037,610,400
14 May 2019172.75175.15171.48174.84174.8417,874,100
13 May 2019169.79172.47168.78170.01170.0122,330,700
10 May 2019180.18180.79174.10178.00178.0018,987,000
09 May 2019175.43180.70173.07179.04179.0422,727,800
08 May 2019180.95183.20178.58179.59179.5916,611,100
07 May 2019186.05186.45179.63181.43181.4322,663,200
06 May 2019185.17189.00184.83188.24188.2423,941,200
03 May 2019191.88195.72191.88195.21195.2114,521,100
02 May 2019189.42192.70186.65190.39190.3911,468,100
01 May 2019186.75193.20185.88189.31189.3117,397,500
30 Apr 2019186.30188.25183.82185.57185.5715,076,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more