Mail

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
28 Feb 2020	198.98	208.92	198.56	208.00	208.00	30,566,735
27 Feb 2020	205.01	209.97	201.86	205.03	205.03	22,643,900
26 Feb 2020	206.80	213.08	206.79	208.74	208.74	19,482,100
25 Feb 2020	208.51	209.95	204.10	205.61	205.61	18,132,400
24 Feb 2020	203.55	207.28	202.51	206.16	206.16	19,380,200
21 Feb 2020	217.54	217.60	211.56	212.59	212.59	17,681,200
20 Feb 2020	222.50	222.50	214.22	218.04	218.04	14,950,100
19 Feb 2020	221.52	223.56	220.75	222.14	222.14	10,798,100
18 Feb 2020	218.55	220.85	217.51	220.52	220.52	12,987,000
14 Feb 2020	221.10	221.64	218.23	219.63	219.63	10,690,000
13 Feb 2020	220.00	225.00	218.99	220.36	220.36	28,069,700
12 Feb 2020	221.13	225.52	220.21	224.31	224.31	18,671,900
11 Feb 2020	219.91	220.01	215.29	217.21	217.21	16,073,500
10 Feb 2020	213.50	215.77	212.20	215.77	215.77	17,420,300
07 Feb 2020	217.46	217.84	214.88	216.53	216.53	13,790,300
06 Feb 2020	223.13	223.65	219.78	220.90	220.90	10,790,800
05 Feb 2020	226.52	226.70	217.54	220.22	220.22	15,766,100
04 Feb 2020	221.35	224.38	220.49	222.88	222.88	16,695,100
03 Feb 2020	208.67	215.02	208.67	213.10	213.10	14,131,900
31 Jan 2020	206.50	207.93	204.73	206.59	206.59	18,181,400
30 Jan 2020	207.88	209.86	205.03	208.58	208.58	14,376,000
29 Jan 2020	212.56	213.98	209.52	212.02	212.02	12,871,900
28 Jan 2020	209.74	210.91	207.17	210.23	210.23	16,196,700
27 Jan 2020	201.22	208.02	199.50	205.47	205.47	24,574,700
24 Jan 2020	218.49	219.83	211.32	213.75	213.75	18,143,900
23 Jan 2020	217.93	220.13	216.77	219.13	219.13	18,519,900
22 Jan 2020	224.69	225.58	222.00	222.37	222.37	10,059,600
21 Jan 2020	222.45	222.60	220.73	222.26	222.26	15,831,100
17 Jan 2020	225.90	228.00	225.35	227.43	227.43	12,956,200
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
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