BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jan 2020226.30226.33222.73223.94223.9413,700,500
15 Jan 2020226.65227.82224.39225.06225.0610,743,400
14 Jan 2020230.05230.18224.88226.49226.4917,266,900
13 Jan 2020228.81231.14227.04230.48230.4817,544,800
10 Jan 2020223.90225.96222.06223.83223.8312,296,000
09 Jan 2020221.50223.08220.82221.78221.7813,122,500
08 Jan 2020216.60220.65216.32218.00218.0011,959,100
07 Jan 2020217.64218.94216.69217.63217.639,388,000
06 Jan 2020214.89217.16214.09216.64216.6411,885,500
03 Jan 2020216.35218.20216.01217.00217.008,604,500
02 Jan 2020216.60219.98216.54219.77219.7715,873,500
31 Dec 2019212.00213.64210.73212.10212.106,773,600
30 Dec 2019215.78215.78211.76212.91212.918,732,600
27 Dec 2019217.99218.11215.17215.47215.4711,674,200
26 Dec 2019214.65216.99214.33216.38216.386,907,100
24 Dec 2019215.01215.43213.35214.26214.265,523,000
23 Dec 2019213.25215.05212.91214.83214.8312,535,000
20 Dec 2019211.35213.98210.42212.25212.2526,670,000
19 Dec 2019209.61211.37209.23210.13210.1312,167,300
18 Dec 2019208.53210.05208.04210.00210.0013,481,800
17 Dec 2019208.69208.87206.82208.18208.1811,287,600
16 Dec 2019206.33209.15206.19206.97206.9716,734,300
13 Dec 2019205.76207.10203.77204.91204.9119,270,400
12 Dec 2019203.71206.00202.00204.50204.5022,448,600
11 Dec 2019201.10204.80200.72204.64204.6411,760,000
10 Dec 2019200.71202.48199.23200.45200.4511,623,900
09 Dec 2019200.32203.43198.55198.74198.7414,258,100
06 Dec 2019201.11202.00199.51201.89201.8914,087,300
05 Dec 2019196.93200.94196.43200.00200.0022,290,200
04 Dec 2019195.53196.66193.23193.74193.7414,849,300
03 Dec 2019190.97195.00189.85194.90194.9018,355,300
02 Dec 2019198.58198.67193.51196.31196.3119,357,700
29 Nov 2019199.81200.43198.35200.00200.0018,593,100
27 Nov 2019197.24200.98197.00200.82200.8233,040,500
26 Nov 2019190.39195.00189.04194.70194.7051,832,300
25 Nov 2019188.32190.72187.88190.45190.4519,157,700
22 Nov 2019185.80186.78183.93186.78186.7810,541,000
21 Nov 2019181.77184.89181.60184.86184.8610,254,700
20 Nov 2019183.67183.70181.06182.35182.3516,684,600
19 Nov 2019186.31186.71183.87185.25185.2513,407,200
18 Nov 2019186.98186.98184.16184.61184.6111,822,900
15 Nov 2019184.00185.60183.71185.49185.4911,296,400
14 Nov 2019182.87184.50181.32182.80182.8012,712,800
13 Nov 2019185.47185.67181.00182.48182.4814,977,700
12 Nov 2019185.91187.65185.14186.97186.9711,797,600
11 Nov 2019184.82187.20181.37186.71186.7120,561,500
08 Nov 2019187.90188.28185.15187.16187.1619,718,100
07 Nov 2019187.07188.07184.69186.66186.6620,162,600
06 Nov 2019183.61185.00182.20184.16184.1614,834,900
05 Nov 2019181.42183.20180.31182.00182.0023,690,200
04 Nov 2019180.66182.40178.02179.69179.6944,541,200
01 Nov 2019179.01182.12176.06176.46176.4628,924,100
31 Oct 2019179.16179.24175.50176.67176.6715,119,000
30 Oct 2019175.42177.88173.94177.53177.5310,213,200
29 Oct 2019177.06177.74175.44176.89176.898,026,400
28 Oct 2019176.50179.64176.41178.68178.6811,739,600
25 Oct 2019171.56175.81170.88174.31174.319,891,800
24 Oct 2019171.28172.75170.21172.55172.557,397,700
23 Oct 2019170.45171.04168.12169.92169.928,853,700
22 Oct 2019174.53175.36169.26169.89169.8910,867,100
21 Oct 2019172.64173.91170.87173.52173.528,970,800
18 Oct 2019176.00176.23169.00169.13169.1314,575,700
17 Oct 2019178.00178.59175.23176.85176.858,020,600
16 Oct 2019175.80177.35174.12177.12177.1210,858,700
15 Oct 2019172.91176.75172.69175.29175.2913,753,000
14 Oct 2019172.84173.34170.79171.16171.167,667,600
11 Oct 2019170.77174.88169.57172.94172.9419,247,400
10 Oct 2019165.96168.57164.09166.07166.0711,462,400
09 Oct 2019165.50166.58163.42165.19165.1910,943,100
08 Oct 2019164.30165.22161.68161.93161.9315,833,100
07 Oct 2019168.83172.30167.21168.32168.3211,993,000
04 Oct 2019169.60170.70167.56170.34170.348,715,200
03 Oct 2019166.65170.18165.00169.48169.4810,305,000
02 Oct 2019162.82166.88161.90165.77165.7711,526,500
01 Oct 2019168.01168.23163.64165.15165.1514,155,500
30 Sep 2019169.89170.20166.45167.23167.2314,866,800
27 Sep 2019176.00176.50163.15165.98165.9833,287,500
26 Sep 2019177.00178.23174.83175.00175.009,982,400
25 Sep 2019172.30176.99171.72176.66176.6611,766,400
24 Sep 2019179.17179.49171.30171.55171.5514,324,600
23 Sep 2019181.25181.33176.80176.98176.9814,047,400
20 Sep 2019182.31183.82178.84182.51182.5124,517,800
19 Sep 2019180.90184.13180.43180.46180.4615,119,800
18 Sep 2019179.15180.17177.58180.00180.009,233,300
17 Sep 2019176.85179.12176.05179.00179.007,481,000
16 Sep 2019177.75179.17175.37177.07177.0710,725,100
13 Sep 2019179.74180.18178.61179.17179.179,479,700
12 Sep 2019177.89180.50177.00178.24178.2412,509,400
11 Sep 2019176.00176.66174.15176.09176.097,039,300
10 Sep 2019176.28176.30172.22174.99174.999,835,000
09 Sep 2019177.88177.99175.86177.78177.786,931,700
06 Sep 2019179.01179.22176.21176.69176.698,304,000
05 Sep 2019176.88178.95176.52178.94178.9411,154,300
04 Sep 2019176.26176.55173.99174.33174.337,208,900
03 Sep 2019173.00174.72172.15172.41172.418,499,300
30 Aug 2019174.35175.25172.66175.03175.0310,293,400
29 Aug 2019171.00173.96170.95172.81172.8111,565,400
28 Aug 2019164.64168.00164.20167.48167.489,507,400
27 Aug 2019167.20168.19165.19166.20166.2012,777,600
26 Aug 2019166.49167.45165.53165.90165.908,640,500
*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