UK markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.91-3.41 (-4.04%)
As of 03:18PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202282.3583.7180.7680.9180.918,859,678
06 Oct 202284.0785.2583.5284.3284.3211,576,100
05 Oct 202284.1086.2983.2584.3984.3913,194,000
04 Oct 202283.0085.0382.3484.1184.1118,252,000
03 Oct 202279.7680.9378.0580.4580.4513,249,600
30 Sept 202278.7481.7878.6579.9979.9917,091,000
29 Sept 202278.0579.1976.7479.0679.0617,913,600
28 Sept 202276.4981.4876.2880.9980.9920,725,400
27 Sept 202279.4380.4177.1077.8777.8716,975,100
26 Sept 202279.9480.9978.7878.9178.9117,880,600
23 Sept 202279.2679.7777.6078.8078.8020,475,600
22 Sept 202282.6383.2880.1780.7180.7119,141,200
21 Sept 202285.1285.1681.5081.6081.6023,847,300
20 Sept 202287.9588.7385.0185.8085.8019,129,000
19 Sept 202285.1087.7685.0087.6687.6612,822,100
16 Sept 202287.7088.2585.4286.4386.4319,322,000
15 Sept 202288.6391.1088.2088.8388.8312,188,800
14 Sept 202289.4689.7888.1788.9288.9210,843,600
13 Sept 202290.7692.1889.2389.4789.4721,149,800
12 Sept 202292.4294.8491.8194.6994.6915,604,000
09 Sept 202291.0592.9090.7292.1492.1410,745,500
08 Sept 202288.5690.1888.2889.5289.5213,291,800
07 Sept 202288.5290.8687.7690.6090.6012,753,300
06 Sept 202289.3289.4787.8088.4588.4515,573,500
02 Sept 202291.7793.6790.7791.8091.8012,367,800
01 Sept 202292.7594.5291.6793.7193.7111,929,100
31 Aug 202296.6698.6294.9295.4195.4116,169,000
30 Aug 202295.8696.9792.6293.8493.8417,865,800
29 Aug 202298.96100.9196.4896.6096.6018,323,500
26 Aug 2022104.84104.8597.6198.0098.0045,773,400
25 Aug 202296.06101.0394.9599.8999.8939,170,600
24 Aug 202287.9094.1587.5592.5292.5222,808,300
23 Aug 202289.1790.1886.7189.8389.8317,345,900
22 Aug 202289.5790.8889.3090.0390.0315,545,000
19 Aug 202290.4191.6589.1889.6389.6312,364,300
18 Aug 202290.0591.9388.5290.7490.7413,418,600
17 Aug 202291.8792.3989.7689.7789.7714,491,500
16 Aug 202292.6993.5791.4092.6592.6512,003,200
15 Aug 202293.2094.6392.3894.2094.2014,425,100
12 Aug 202291.5194.8091.4394.7794.7717,846,400
11 Aug 202294.4997.7193.6394.8794.8717,521,200
10 Aug 202291.1792.9588.5692.4392.4317,855,400
09 Aug 202291.1993.1290.6091.1991.1916,744,900
08 Aug 202291.4792.7590.3490.8490.8416,194,100
05 Aug 202293.0794.1790.7392.5692.5627,206,100
04 Aug 2022101.07103.0095.0697.4397.4342,517,800
03 Aug 202292.0096.3090.9295.7295.7223,921,700
02 Aug 202288.2094.8788.2092.6292.6234,430,500
01 Aug 202289.1990.5488.0090.3490.3436,050,900
29 Jul 202294.2294.2289.1189.3789.3759,201,800
28 Jul 2022101.92102.6895.62100.55100.5533,875,400
27 Jul 2022102.20102.9799.80102.78102.7819,366,600
26 Jul 2022104.31105.25100.81101.44101.4428,004,300
25 Jul 2022100.50101.2798.74101.06101.0616,604,300
22 Jul 2022104.31104.7099.68100.61100.6118,819,800
21 Jul 2022104.06106.61103.68105.13105.1317,865,500
20 Jul 2022106.24107.16102.85103.96103.9621,897,900
19 Jul 2022103.97104.82101.53104.75104.7519,842,500
18 Jul 2022105.88106.96102.95103.14103.1420,503,400
15 Jul 2022103.49103.6497.84102.44102.4433,572,300
14 Jul 2022107.80108.54100.71103.76103.7635,314,900
13 Jul 2022106.84110.64106.75109.10109.1016,861,400
12 Jul 2022110.86111.00107.06109.21109.2122,318,500
11 Jul 2022115.46115.58109.33109.57109.5731,249,900
08 Jul 2022122.26125.84120.70120.90120.9027,221,400
07 Jul 2022120.63125.00120.63122.39122.3924,202,000
06 Jul 2022118.93120.00115.51119.12119.1220,222,700
05 Jul 2022114.51120.53112.14120.13120.1320,989,300
01 Jul 2022113.63116.63112.92116.00116.0016,679,400
30 Jun 2022113.77114.60111.38113.68113.6813,836,200
29 Jun 2022115.81117.09113.71116.03116.0313,793,900
28 Jun 2022118.98120.93116.51116.76116.7618,659,400
27 Jun 2022119.97121.38117.88118.73118.7321,724,300
24 Jun 2022115.30118.09114.30117.62117.6227,029,900
23 Jun 2022109.96113.09108.08112.11112.1133,228,200
22 Jun 2022104.23107.10103.08105.15105.1524,233,000
21 Jun 2022105.96107.06103.87106.39106.3933,975,000
17 Jun 2022112.54112.75101.33102.24102.2473,019,300
16 Jun 2022102.79104.91100.51101.45101.4522,357,800
15 Jun 2022106.81108.63104.38108.03108.0324,026,100
14 Jun 2022101.99106.07100.83105.23105.2328,567,500
13 Jun 2022103.61104.5397.5898.5298.5236,396,700
10 Jun 2022113.66114.82108.24109.84109.8449,859,200
09 Jun 2022115.00118.22109.44109.90109.9072,512,300
08 Jun 2022108.26121.06107.81119.62119.6292,337,000
07 Jun 202299.99104.4699.42104.32104.3235,958,700
06 Jun 202299.64102.4297.9299.0199.0137,287,200
03 Jun 202295.1596.0093.0293.2193.2115,855,900
02 Jun 202293.6797.6393.4097.5097.5023,228,100
01 Jun 202295.9096.9391.8893.3893.3823,730,900
31 May 202298.3399.3295.4596.0596.0533,790,000
27 May 202292.2194.5090.3793.4193.4126,716,000
26 May 202287.3095.0986.7394.4894.4850,825,000
25 May 202283.7284.0781.0782.3182.3123,093,700
24 May 202284.9985.1281.5482.4782.4715,214,400
23 May 202287.0687.4284.7687.2387.2313,998,200
20 May 202288.7090.1784.7386.7986.7921,020,800
19 May 202286.1890.0985.7487.6987.6920,776,400
18 May 202290.0091.6487.0087.3187.3118,991,300
17 May 202292.7594.4889.5491.9991.9927,330,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...