UK markets close in 6 hours 10 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.53-4.08 (-3.10%)
At close: 04:01PM EST
129.04 +1.51 (+1.18%)
Pre-market: 05:18AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021129.90131.32126.13127.53127.5332,577,200
29 Nov 2021134.25134.55130.55131.61131.6118,648,900
26 Nov 2021132.93133.98131.22133.35133.3514,814,900
24 Nov 2021133.10136.76131.22136.52136.5220,010,400
23 Nov 2021136.03136.85133.31133.66133.6624,102,900
22 Nov 2021139.90140.70135.21136.62136.6226,390,400
19 Nov 2021143.04145.06140.00140.34140.3428,475,800
18 Nov 2021146.91148.50141.89143.60143.6061,571,500
17 Nov 2021168.02168.30161.13161.58161.5818,829,500
16 Nov 2021168.60169.94166.67168.43168.4311,887,500
15 Nov 2021167.22168.46165.67166.54166.549,655,700
12 Nov 2021165.17167.80163.40166.81166.8113,728,200
11 Nov 2021166.56169.63166.56167.85167.8516,747,500
10 Nov 2021163.68166.48161.82163.97163.9717,216,800
09 Nov 2021162.16164.48159.54160.19160.1914,010,100
08 Nov 2021161.76162.16159.48162.16162.1616,223,100
05 Nov 2021164.79164.79158.30158.73158.7322,063,600
04 Nov 2021169.28169.94164.50164.79164.7916,669,200
03 Nov 2021165.36166.65163.11166.24166.2413,569,700
02 Nov 2021167.10167.10162.76162.90162.9019,072,900
01 Nov 2021165.84171.90165.80170.17170.1717,609,500
29 Oct 2021167.07168.56162.72164.94164.9417,155,400
28 Oct 2021168.49170.35166.77169.79169.7912,440,100
27 Oct 2021167.53172.45167.34169.23169.2311,801,800
26 Oct 2021174.48174.90167.48169.99169.9917,577,000
25 Oct 2021177.86178.28173.83176.17176.1713,119,700
22 Oct 2021179.08182.09175.81177.70177.7020,807,300
21 Oct 2021177.00179.78176.71177.42177.4216,444,000
20 Oct 2021180.95182.09176.13177.18177.1833,714,400
19 Oct 2021170.60177.44170.45177.00177.0033,538,900
18 Oct 2021166.58169.25166.58166.82166.8218,945,900
15 Oct 2021166.99169.80165.43168.00168.0020,747,300
14 Oct 2021168.26168.99164.46166.78166.7817,403,700
13 Oct 2021164.38168.26163.60167.40167.4018,595,000
12 Oct 2021163.82165.73162.24163.00163.0024,512,700
11 Oct 2021169.61169.80163.95163.95163.9542,193,600
08 Oct 2021159.86162.78157.91161.52161.5233,427,400
07 Oct 2021151.05158.29150.75156.00156.0046,035,900
06 Oct 2021140.56144.89139.96144.10144.1014,875,900
05 Oct 2021139.38143.83139.19143.14143.1414,032,100
04 Oct 2021141.70141.90138.43139.63139.6325,218,500
01 Oct 2021147.09148.45143.34144.20144.2020,211,000
30 Sept 2021147.03149.58146.86148.05148.0514,291,500
29 Sept 2021150.46152.10147.48147.58147.5817,361,300
28 Sept 2021152.16153.73148.86152.39152.3926,299,600
27 Sept 2021144.92150.99144.44150.18150.1824,287,400
24 Sept 2021147.71148.00144.57145.08145.0832,067,400
23 Sept 2021152.58152.68149.61151.19151.1924,707,500
22 Sept 2021151.47154.00151.02151.89151.8919,832,000
21 Sept 2021151.58152.58149.57150.18150.1819,494,700
20 Sept 2021154.40155.14149.09151.49151.4936,177,500
17 Sept 2021158.48160.38158.09160.05160.0525,489,000
16 Sept 2021154.92157.64153.67156.26156.2624,358,900
15 Sept 2021157.95158.03153.92157.86157.8631,796,600
14 Sept 2021162.86163.07159.48160.15160.1520,925,900
13 Sept 2021164.49166.86163.02165.41165.4115,458,600
10 Sept 2021171.20171.64167.61168.10168.1015,050,000
09 Sept 2021167.30169.04165.58167.32167.3217,295,800
08 Sept 2021174.25174.37169.26170.71170.7118,993,000
07 Sept 2021174.15176.84173.37175.16175.1624,608,500
03 Sept 2021169.52172.06168.88170.30170.3016,423,500
02 Sept 2021178.01178.18171.67172.00172.0029,302,400
01 Sept 2021169.56174.79169.33173.28173.2829,550,200
31 Aug 2021167.70169.00166.14166.99166.9924,629,100
30 Aug 2021160.17163.29158.23162.29162.2923,769,400
27 Aug 2021159.99161.77158.55159.47159.4731,681,600
26 Aug 2021167.46168.45164.82165.24165.2418,816,500
25 Aug 2021168.70169.61166.08169.10169.1026,055,400
24 Aug 2021169.04174.15168.16171.70171.7062,786,400
23 Aug 2021159.28161.47152.80161.06161.0688,699,200
20 Aug 2021164.12166.93155.50157.96157.9671,375,700
19 Aug 2021166.70167.26159.51160.55160.5566,663,000
18 Aug 2021174.10175.36172.11172.35172.3534,339,800
17 Aug 2021175.92177.89173.15173.73173.7340,558,000
16 Aug 2021185.00186.26181.51182.71182.7121,020,700
13 Aug 2021188.61189.26186.71188.62188.6215,359,100
12 Aug 2021191.17192.98189.68191.66191.6612,873,400
11 Aug 2021196.60196.92194.73194.86194.868,985,100
10 Aug 2021197.27198.45195.07195.73195.739,983,700
09 Aug 2021194.58195.50192.82195.25195.2514,657,200
06 Aug 2021199.25199.32195.68196.39196.3911,961,300
05 Aug 2021199.27200.29197.64199.28199.289,881,400
04 Aug 2021197.49203.27196.91200.71200.7122,327,300
03 Aug 2021195.01197.44192.00197.38197.3820,115,900
02 Aug 2021196.27202.07196.25200.09200.0917,889,200
30 Jul 2021190.58196.04190.49195.19195.1917,229,100
29 Jul 2021201.04201.14194.91197.54197.5423,363,200
28 Jul 2021190.23198.00189.76196.01196.0134,535,200
27 Jul 2021183.59186.90179.67186.07186.0759,265,700
26 Jul 2021198.37198.57190.88191.76191.7655,736,800
23 Jul 2021206.29206.89203.56206.53206.5325,539,900
22 Jul 2021212.64216.39212.60214.04214.0410,563,100
21 Jul 2021209.15211.85208.42211.08211.087,650,300
20 Jul 2021209.00211.50207.47210.59210.599,986,800
19 Jul 2021206.10209.08203.24208.91208.9115,865,800
16 Jul 2021214.85215.20211.46212.10212.1011,150,200
15 Jul 2021215.11216.60213.16214.76214.7614,283,600
14 Jul 2021215.50216.35211.03211.50211.5019,484,200
13 Jul 2021209.23212.81208.19209.51209.5117,375,900
12 Jul 2021203.90206.46203.02205.48205.4811,259,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...