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 |
|---|---|---|---|---|---|---|
| 22 Nov 2019 | 185.80 | 186.78 | 183.93 | 186.78 | 186.78 | 9,547,086 |
| 21 Nov 2019 | 181.77 | 184.89 | 181.60 | 184.86 | 184.86 | 10,243,100 |
| 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 |
| 04 Oct 2019 | 169.60 | 170.70 | 167.56 | 170.34 | 170.34 | 8,715,200 |
| 03 Oct 2019 | 166.65 | 170.18 | 165.00 | 169.48 | 169.48 | 10,305,000 |
| 02 Oct 2019 | 162.82 | 166.88 | 161.90 | 165.77 | 165.77 | 11,526,500 |
| 01 Oct 2019 | 168.01 | 168.23 | 163.64 | 165.15 | 165.15 | 14,155,500 |
| 30 Sep 2019 | 169.89 | 170.20 | 166.45 | 167.23 | 167.23 | 14,866,800 |
| 27 Sep 2019 | 176.00 | 176.50 | 163.15 | 165.98 | 165.98 | 33,287,500 |
| 26 Sep 2019 | 177.00 | 178.23 | 174.83 | 175.00 | 175.00 | 9,982,400 |
| 25 Sep 2019 | 172.30 | 176.99 | 171.72 | 176.66 | 176.66 | 11,766,400 |
| 24 Sep 2019 | 179.17 | 179.49 | 171.30 | 171.55 | 171.55 | 14,324,600 |
| 23 Sep 2019 | 181.25 | 181.33 | 176.80 | 176.98 | 176.98 | 14,047,400 |
| 20 Sep 2019 | 182.31 | 183.82 | 178.84 | 182.51 | 182.51 | 24,517,800 |
| 19 Sep 2019 | 180.90 | 184.13 | 180.43 | 180.46 | 180.46 | 15,119,800 |
| 18 Sep 2019 | 179.15 | 180.17 | 177.58 | 180.00 | 180.00 | 9,233,300 |
| 17 Sep 2019 | 176.85 | 179.12 | 176.05 | 179.00 | 179.00 | 7,481,000 |
| 16 Sep 2019 | 177.75 | 179.17 | 175.37 | 177.07 | 177.07 | 10,725,100 |
| 13 Sep 2019 | 179.74 | 180.18 | 178.61 | 179.17 | 179.17 | 9,479,700 |
| 12 Sep 2019 | 177.89 | 180.50 | 177.00 | 178.24 | 178.24 | 12,509,400 |
| 11 Sep 2019 | 176.00 | 176.66 | 174.15 | 176.09 | 176.09 | 7,039,300 |
| 10 Sep 2019 | 176.28 | 176.30 | 172.22 | 174.99 | 174.99 | 9,835,000 |
| 09 Sep 2019 | 177.88 | 177.99 | 175.86 | 177.78 | 177.78 | 6,931,700 |
| 06 Sep 2019 | 179.01 | 179.22 | 176.21 | 176.69 | 176.69 | 8,304,000 |
| 05 Sep 2019 | 176.88 | 178.95 | 176.52 | 178.94 | 178.94 | 11,154,300 |
| 04 Sep 2019 | 176.26 | 176.55 | 173.99 | 174.33 | 174.33 | 7,208,900 |
| 03 Sep 2019 | 173.00 | 174.72 | 172.15 | 172.41 | 172.41 | 8,499,300 |
| 30 Aug 2019 | 174.35 | 175.25 | 172.66 | 175.03 | 175.03 | 10,293,400 |
| 29 Aug 2019 | 171.00 | 173.96 | 170.95 | 172.81 | 172.81 | 11,565,400 |
| 28 Aug 2019 | 164.64 | 168.00 | 164.20 | 167.48 | 167.48 | 9,507,400 |
| 27 Aug 2019 | 167.20 | 168.19 | 165.19 | 166.20 | 166.20 | 12,777,600 |
| 26 Aug 2019 | 166.49 | 167.45 | 165.53 | 165.90 | 165.90 | 8,640,500 |
| 23 Aug 2019 | 169.69 | 171.49 | 163.83 | 164.54 | 164.54 | 20,871,500 |
| 22 Aug 2019 | 174.10 | 174.98 | 170.50 | 171.91 | 171.91 | 11,568,900 |
| 21 Aug 2019 | 177.22 | 178.50 | 174.89 | 175.24 | 175.24 | 10,615,700 |
| 20 Aug 2019 | 175.91 | 177.99 | 175.62 | 177.21 | 177.21 | 10,338,100 |
| 19 Aug 2019 | 177.43 | 178.80 | 175.59 | 178.28 | 178.28 | 16,012,800 |
| 16 Aug 2019 | 170.00 | 177.55 | 168.57 | 174.60 | 174.60 | 25,952,500 |
| 15 Aug 2019 | 170.11 | 171.00 | 164.36 | 166.97 | 166.97 | 36,343,500 |
| 14 Aug 2019 | 161.34 | 163.00 | 159.21 | 162.06 | 162.06 | 20,803,700 |
| 13 Aug 2019 | 160.64 | 167.36 | 159.57 | 164.03 | 164.03 | 22,842,900 |
| 12 Aug 2019 | 157.50 | 159.38 | 155.54 | 159.31 | 159.31 | 14,424,400 |
| 09 Aug 2019 | 160.98 | 161.99 | 159.11 | 159.12 | 159.12 | 11,894,300 |
| 08 Aug 2019 | 161.71 | 162.30 | 159.12 | 162.22 | 162.22 | 19,267,700 |
| 07 Aug 2019 | 155.73 | 159.48 | 155.30 | 159.17 | 159.17 | 17,917,400 |
| 06 Aug 2019 | 158.48 | 158.73 | 156.11 | 157.43 | 157.43 | 24,996,300 |
| 05 Aug 2019 | 155.03 | 157.23 | 151.85 | 153.67 | 153.67 | 28,912,600 |
| 02 Aug 2019 | 162.56 | 163.85 | 160.35 | 161.00 | 161.00 | 27,104,700 |
| 01 Aug 2019 | 174.54 | 175.71 | 162.10 | 165.65 | 165.65 | 32,728,200 |
| 31 Jul 2019 | 173.71 | 174.89 | 170.09 | 173.11 | 173.11 | 14,628,900 |
| 30 Jul 2019 | 174.25 | 175.71 | 172.89 | 174.10 | 174.10 | 14,300,600 |
| 29 Jul 2019 | 178.43 | 179.88 | 175.35 | 177.02 | 177.02 | 15,130,300 |
| 26 Jul 2019 | 178.25 | 179.40 | 176.88 | 178.74 | 178.74 | 15,281,000 |
| 25 Jul 2019 | 178.49 | 179.15 | 175.37 | 177.29 | 177.29 | 14,049,000 |
| 24 Jul 2019 | 178.00 | 178.96 | 176.94 | 178.67 | 178.67 | 14,933,100 |
| 23 Jul 2019 | 175.39 | 178.64 | 174.85 | 178.09 | 178.09 | 20,881,500 |
| 22 Jul 2019 | 173.50 | 174.28 | 171.44 | 174.00 | 174.00 | 18,490,900 |
| 19 Jul 2019 | 174.87 | 175.15 | 172.99 | 172.99 | 172.99 | 13,647,200 |
| 18 Jul 2019 | 173.41 | 174.40 | 172.06 | 172.80 | 172.80 | 15,603,800 |
| 17 Jul 2019 | 172.75 | 176.22 | 172.49 | 174.82 | 174.82 | 15,031,600 |
| 16 Jul 2019 | 174.20 | 175.52 | 173.46 | 174.19 | 174.19 | 19,039,700 |
| 15 Jul 2019 | 171.50 | 173.75 | 170.42 | 173.50 | 173.50 | 22,199,000 |
| 12 Jul 2019 | 168.00 | 170.20 | 167.65 | 169.07 | 169.07 | 18,103,600 |
| 11 Jul 2019 | 167.56 | 168.42 | 165.00 | 166.55 | 166.55 | 14,796,400 |
| 10 Jul 2019 | 171.24 | 171.37 | 166.86 | 166.93 | 166.93 | 16,675,600 |
| 09 Jul 2019 | 167.09 | 168.98 | 166.50 | 168.80 | 168.80 | 15,782,800 |
| 08 Jul 2019 | 170.09 | 170.28 | 168.35 | 168.45 | 168.45 | 16,531,000 |
| 05 Jul 2019 | 173.75 | 173.82 | 172.82 | 173.30 | 173.30 | 12,618,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...