BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2019171.50173.75170.42173.50173.5022,185,600
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
29 Apr 2019187.42188.00185.76186.94186.948,660,600
26 Apr 2019187.88188.74185.51187.09187.099,421,100
25 Apr 2019185.24188.13183.96187.88187.8810,328,900
24 Apr 2019186.76186.90184.58185.67185.679,085,300
23 Apr 2019186.00188.15185.44187.29187.2911,410,600
22 Apr 2019184.50186.47183.61185.38185.388,677,800
18 Apr 2019186.41187.28185.39186.94186.947,882,500
17 Apr 2019187.34188.20185.78187.55187.5511,614,200
16 Apr 2019185.55185.79183.40185.78185.7812,195,900
15 Apr 2019188.06188.17182.56183.07183.0714,616,600
12 Apr 2019187.71189.79187.14188.91188.9112,600,000
11 Apr 2019185.15186.06183.75184.98184.988,900,300
10 Apr 2019186.69187.40184.00186.19186.1910,655,000
09 Apr 2019186.49187.89186.16187.19187.1911,578,200
08 Apr 2019184.19187.82184.01186.50186.5014,725,600
05 Apr 2019182.51185.50182.00185.35185.3518,705,000
04 Apr 2019177.04181.96176.89181.07181.0716,993,200
03 Apr 2019179.51180.70176.76178.32178.3226,811,600
02 Apr 2019181.46183.56180.95181.74181.748,021,500
01 Apr 2019185.09185.56180.89180.89180.8912,714,800
29 Mar 2019180.73182.60179.00182.45182.4513,850,900
28 Mar 2019177.47178.53175.97177.73177.737,146,800
27 Mar 2019177.70179.83176.91177.03177.038,371,000
26 Mar 2019179.70180.65177.10178.08178.087,897,900
25 Mar 2019174.33178.90174.10178.77178.777,511,400
22 Mar 2019179.77180.48175.34176.26176.2611,688,400
21 Mar 2019178.95181.73178.52181.50181.509,754,500
20 Mar 2019180.94181.95178.43181.28181.2815,901,500
19 Mar 2019181.63183.36180.85182.14182.1410,238,600
18 Mar 2019181.93182.89180.76181.83181.837,847,800
15 Mar 2019180.66181.45179.66180.97180.9710,844,100
14 Mar 2019179.06180.82178.01180.36180.369,272,000
13 Mar 2019180.73182.54179.26180.70180.708,868,200
12 Mar 2019182.04182.18179.51180.63180.638,660,000
11 Mar 2019177.83181.72177.58180.41180.4113,764,000
08 Mar 2019171.57175.35171.57175.03175.0314,674,200
07 Mar 2019180.91181.80176.73177.32177.3216,488,900
06 Mar 2019184.38185.59183.02184.17184.1710,009,100
05 Mar 2019186.94188.08185.00185.00185.0011,513,200
04 Mar 2019186.00187.34184.46187.25187.2514,761,700
01 Mar 2019185.09186.90183.38183.88183.8814,348,500
28 Feb 2019183.01184.30181.47183.03183.0312,370,400
27 Feb 2019181.72184.93180.88184.58184.5816,741,600
26 Feb 2019179.79184.35179.37183.54183.5413,871,000
25 Feb 2019181.26183.72180.73183.25183.2522,831,800
22 Feb 2019172.80177.02172.52176.92176.9216,175,600
21 Feb 2019171.00171.78169.80171.66171.668,434,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes