BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Nov 2019185.80186.78183.93186.78186.789,547,086
21 Nov 2019181.77184.89181.60184.86184.8610,243,100
20 Nov 2019183.67183.70181.06182.35182.3516,684,600
19 Nov 2019186.31186.71183.87185.25185.2513,407,200
18 Nov 2019186.98186.98184.16184.61184.6111,822,900
15 Nov 2019184.00185.60183.71185.49185.4911,296,400
14 Nov 2019182.87184.50181.32182.80182.8012,712,800
13 Nov 2019185.47185.67181.00182.48182.4814,977,700
12 Nov 2019185.91187.65185.14186.97186.9711,797,600
11 Nov 2019184.82187.20181.37186.71186.7120,561,500
08 Nov 2019187.90188.28185.15187.16187.1619,718,100
07 Nov 2019187.07188.07184.69186.66186.6620,162,600
06 Nov 2019183.61185.00182.20184.16184.1614,834,900
05 Nov 2019181.42183.20180.31182.00182.0023,690,200
04 Nov 2019180.66182.40178.02179.69179.6944,541,200
01 Nov 2019179.01182.12176.06176.46176.4628,924,100
31 Oct 2019179.16179.24175.50176.67176.6715,119,000
30 Oct 2019175.42177.88173.94177.53177.5310,213,200
29 Oct 2019177.06177.74175.44176.89176.898,026,400
28 Oct 2019176.50179.64176.41178.68178.6811,739,600
25 Oct 2019171.56175.81170.88174.31174.319,891,800
24 Oct 2019171.28172.75170.21172.55172.557,397,700
23 Oct 2019170.45171.04168.12169.92169.928,853,700
22 Oct 2019174.53175.36169.26169.89169.8910,867,100
21 Oct 2019172.64173.91170.87173.52173.528,970,800
18 Oct 2019176.00176.23169.00169.13169.1314,575,700
17 Oct 2019178.00178.59175.23176.85176.858,020,600
16 Oct 2019175.80177.35174.12177.12177.1210,858,700
15 Oct 2019172.91176.75172.69175.29175.2913,753,000
14 Oct 2019172.84173.34170.79171.16171.167,667,600
11 Oct 2019170.77174.88169.57172.94172.9419,247,400
10 Oct 2019165.96168.57164.09166.07166.0711,462,400
09 Oct 2019165.50166.58163.42165.19165.1910,943,100
08 Oct 2019164.30165.22161.68161.93161.9315,833,100
07 Oct 2019168.83172.30167.21168.32168.3211,993,000
04 Oct 2019169.60170.70167.56170.34170.348,715,200
03 Oct 2019166.65170.18165.00169.48169.4810,305,000
02 Oct 2019162.82166.88161.90165.77165.7711,526,500
01 Oct 2019168.01168.23163.64165.15165.1514,155,500
30 Sep 2019169.89170.20166.45167.23167.2314,866,800
27 Sep 2019176.00176.50163.15165.98165.9833,287,500
26 Sep 2019177.00178.23174.83175.00175.009,982,400
25 Sep 2019172.30176.99171.72176.66176.6611,766,400
24 Sep 2019179.17179.49171.30171.55171.5514,324,600
23 Sep 2019181.25181.33176.80176.98176.9814,047,400
20 Sep 2019182.31183.82178.84182.51182.5124,517,800
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 2019173.41174.40172.06172.80172.8015,603,800
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
*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