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
22 May 2020	203.23	204.88	198.99	199.70	199.70	51,979,300
21 May 2020	211.29	214.58	209.53	212.16	212.16	29,850,700
20 May 2020	220.00	221.16	210.58	216.79	216.79	38,324,100
19 May 2020	216.73	220.59	215.19	217.20	217.20	21,438,100
18 May 2020	212.50	215.47	210.37	215.28	215.28	23,646,800
15 May 2020	200.70	204.49	200.10	203.68	203.68	17,209,500
14 May 2020	195.50	201.77	194.03	201.30	201.30	20,025,900
13 May 2020	203.62	204.68	197.98	199.46	199.46	22,429,700
12 May 2020	206.95	208.05	200.02	200.31	200.31	17,826,800
11 May 2020	202.78	206.64	202.38	205.40	205.40	17,883,700
08 May 2020	199.80	203.02	198.68	201.19	201.19	23,830,100
07 May 2020	198.00	198.09	194.78	196.49	196.49	16,164,600
06 May 2020	197.67	198.91	194.93	195.17	195.17	18,598,900
05 May 2020	196.38	198.27	194.20	195.02	195.02	22,957,200
04 May 2020	194.76	195.00	189.53	191.15	191.15	25,709,400
01 May 2020	195.75	197.38	192.86	194.48	194.48	22,276,200
30 Apr 2020	206.25	206.70	199.29	202.67	202.67	20,107,400
29 Apr 2020	202.93	207.08	202.51	206.70	206.70	19,117,800
28 Apr 2020	204.81	205.19	199.41	201.15	201.15	17,203,800
27 Apr 2020	207.55	207.78	202.03	203.69	203.69	17,286,800
24 Apr 2020	205.89	206.50	202.82	204.36	204.36	14,682,400
23 Apr 2020	210.24	210.56	203.46	205.24	205.24	20,424,000
22 Apr 2020	212.00	212.00	209.21	209.96	209.96	13,486,100
21 Apr 2020	209.90	212.13	205.03	207.34	207.34	14,107,600
20 Apr 2020	209.87	216.10	209.36	212.13	212.13	19,295,400
17 Apr 2020	214.98	214.98	208.85	209.50	209.50	13,558,500
16 Apr 2020	210.53	213.25	209.12	212.66	212.66	16,353,800
15 Apr 2020	204.77	209.15	201.31	208.17	208.17	10,768,100
14 Apr 2020	204.95	207.97	204.25	204.78	204.78	16,757,100
13 Apr 2020	197.40	200.32	195.53	199.44	199.44	16,117,900
09 Apr 2020	198.65	200.35	193.40	196.37	196.37	17,821,300
08 Apr 2020	198.34	198.86	193.88	195.98	195.98	13,608,000
07 Apr 2020	200.05	201.45	197.05	198.00	198.00	14,934,500
06 Apr 2020	194.74	196.88	192.70	196.45	196.45	13,248,700
03 Apr 2020	190.12	190.55	185.41	187.11	187.11	9,483,100
02 Apr 2020	186.08	191.30	185.69	188.90	188.90	13,412,100
01 Apr 2020	189.50	192.87	185.04	187.56	187.56	17,948,600
31 Mar 2020	192.00	196.79	190.60	194.48	194.48	19,084,800
30 Mar 2020	187.48	191.48	187.01	191.27	191.27	12,254,400
27 Mar 2020	189.97	192.74	188.00	188.59	188.59	13,376,400
26 Mar 2020	188.64	196.32	187.60	195.32	195.32	15,416,800
25 Mar 2020	185.82	195.19	184.51	188.56	188.56	19,605,200
24 Mar 2020	183.09	188.80	181.18	185.75	185.75	20,801,500
23 Mar 2020	175.27	178.50	169.95	176.34	176.34	22,554,700
20 Mar 2020	187.74	188.30	180.00	181.30	181.30	21,006,100
19 Mar 2020	179.26	187.25	177.39	180.88	180.88	20,905,700
18 Mar 2020	176.00	182.41	170.00	180.00	180.00	22,054,200
17 Mar 2020	181.26	189.39	179.69	184.81	184.81	19,276,500
16 Mar 2020	176.15	188.00	174.50	178.85	178.85	26,628,500
13 Mar 2020	194.90	195.99	187.81	194.00	194.00	23,650,500
12 Mar 2020	186.50	190.49	183.93	185.10	185.10	30,247,100
11 Mar 2020	201.65	203.10	196.11	198.91	198.91	18,908,200
10 Mar 2020	205.53	207.45	200.80	206.39	206.39	19,022,600
09 Mar 2020	195.62	199.89	193.93	197.66	197.66	25,502,600
06 Mar 2020	206.70	207.00	201.10	204.64	204.64	21,700,500
05 Mar 2020	210.00	215.15	209.14	211.46	211.46	13,462,900
04 Mar 2020	209.49	212.70	208.85	211.96	211.96	12,474,400
03 Mar 2020	211.08	211.39	202.24	207.41	207.41	20,813,800
02 Mar 2020	208.59	211.11	203.76	210.98	210.98	21,542,200
28 Feb 2020	198.98	208.92	198.56	208.00	208.00	31,276,200
27 Feb 2020	205.01	209.97	201.86	205.03	205.03	22,741,200
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
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