All Markets Summit: Road to Recovery

An all-star lineup of business, government and philanthropy leaders on how to rebuild in a time of profound change

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

306.87-3.05 (-0.98%)

At close: 4:00PM EDT

307.28 +0.29 (0.09%)
After hours: 7:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2020	309.92	315.46	303.20	306.87	306.87	9,343,900
23 Oct 2020	307.27	310.33	304.06	309.92	309.92	6,231,400
22 Oct 2020	311.46	311.85	304.21	306.28	306.28	8,008,400
21 Oct 2020	311.75	314.00	307.70	307.97	307.97	11,139,700
20 Oct 2020	307.60	311.80	307.06	309.81	309.81	8,806,100
19 Oct 2020	309.89	313.81	303.41	305.29	305.29	14,107,300
16 Oct 2020	303.99	310.00	302.95	307.31	307.31	12,338,000
15 Oct 2020	293.80	299.86	292.61	299.46	299.46	9,709,900
14 Oct 2020	309.00	309.96	300.80	301.04	301.04	15,186,400
13 Oct 2020	306.36	310.01	303.03	308.78	308.78	10,898,500
12 Oct 2020	303.95	309.64	301.29	306.34	306.34	14,780,100
09 Oct 2020	298.55	302.61	297.74	299.74	299.74	11,442,200
08 Oct 2020	298.11	302.30	295.44	300.54	300.54	15,105,800
07 Oct 2020	297.99	299.51	292.87	296.50	296.50	16,669,300
06 Oct 2020	287.41	296.84	286.91	292.39	292.39	15,860,400
05 Oct 2020	289.06	290.00	284.88	288.27	288.27	17,876,400
02 Oct 2020	286.62	291.98	286.51	288.17	288.17	11,482,800
01 Oct 2020	295.26	295.59	288.25	290.05	290.05	16,304,000
30 Sep 2020	284.01	295.00	283.71	293.98	293.98	24,709,900
29 Sep 2020	275.43	279.30	274.90	276.93	276.93	7,673,300
28 Sep 2020	275.53	278.84	274.20	276.01	276.01	8,761,700
25 Sep 2020	267.57	271.81	264.56	271.09	271.09	11,466,600
24 Sep 2020	267.93	271.25	267.33	269.73	269.73	9,562,100
23 Sep 2020	275.40	277.83	271.50	272.95	272.95	7,353,200
22 Sep 2020	276.02	276.32	270.05	275.29	275.29	9,673,300
21 Sep 2020	269.10	274.22	266.40	273.82	273.82	9,076,400
18 Sep 2020	275.98	277.27	270.55	272.41	272.41	11,753,500
17 Sep 2020	273.11	275.90	272.32	275.72	275.72	8,016,900
16 Sep 2020	281.03	283.61	278.00	278.14	278.14	9,583,500
15 Sep 2020	278.00	279.10	274.80	277.96	277.96	8,291,400
14 Sep 2020	275.36	276.29	271.76	274.10	274.10	7,883,300
11 Sep 2020	272.63	274.53	268.12	271.61	271.61	9,412,800
10 Sep 2020	274.90	277.10	267.40	267.55	267.55	10,676,800
09 Sep 2020	274.45	275.64	270.88	273.15	273.15	9,465,700
08 Sep 2020	270.23	273.97	266.59	270.02	270.02	12,734,000
04 Sep 2020	279.60	283.78	267.39	281.39	281.39	15,885,800
03 Sep 2020	289.00	290.73	278.16	282.50	282.50	16,766,200
02 Sep 2020	299.00	299.00	289.79	296.07	296.07	12,638,600
01 Sep 2020	289.20	298.00	288.87	298.00	298.00	13,815,900
31 Aug 2020	288.62	289.19	283.61	287.03	287.03	13,253,800
28 Aug 2020	285.09	289.50	283.57	289.00	289.00	9,689,600
27 Aug 2020	290.17	290.25	282.10	284.17	284.17	14,805,800
26 Aug 2020	289.26	292.48	284.10	291.96	291.96	19,530,300
25 Aug 2020	278.06	289.12	276.04	286.00	286.00	27,535,500
24 Aug 2020	273.24	276.97	271.62	276.02	276.02	22,475,800
21 Aug 2020	259.03	267.43	258.31	265.80	265.80	25,648,200
20 Aug 2020	256.89	258.88	254.18	257.97	257.97	21,460,800
19 Aug 2020	260.89	261.29	257.38	260.59	260.59	14,096,500
18 Aug 2020	258.71	261.42	256.06	259.20	259.20	13,267,800
17 Aug 2020	253.00	257.38	250.09	256.96	256.96	9,760,000
14 Aug 2020	255.49	255.77	251.64	253.97	253.97	7,876,400
13 Aug 2020	256.39	256.97	252.88	253.72	253.72	8,794,500
12 Aug 2020	249.25	256.08	248.68	255.19	255.19	11,120,400
11 Aug 2020	251.29	252.88	247.83	248.42	248.42	10,681,800
10 Aug 2020	249.34	251.75	246.10	248.13	248.13	13,621,700
07 Aug 2020	257.41	257.76	247.57	252.10	252.10	22,517,800
06 Aug 2020	263.42	265.70	259.20	265.68	265.68	10,359,500
05 Aug 2020	263.74	265.98	261.76	264.91	264.91	10,729,200
04 Aug 2020	260.08	262.56	258.82	262.20	262.20	10,994,500
03 Aug 2020	254.02	260.65	254.00	257.94	257.94	11,530,300
31 Jul 2020	254.20	254.40	248.10	251.02	251.02	12,310,700
30 Jul 2020	251.70	253.86	249.62	252.74	252.74	7,032,900
29 Jul 2020	250.34	254.30	250.10	252.45	252.45	11,493,600
28 Jul 2020	251.15	251.65	248.53	249.05	249.05	9,878,700
27 Jul 2020	247.11	252.87	245.81	250.86	250.86	18,966,900
24 Jul 2020	244.96	249.48	241.89	249.00	249.00	17,221,500
23 Jul 2020	252.10	257.66	248.69	251.88	251.88	25,712,000
22 Jul 2020	255.76	256.27	249.60	251.70	251.70	19,682,200
21 Jul 2020	261.21	261.92	256.52	257.90	257.90	17,130,300
20 Jul 2020	256.45	257.67	252.43	254.81	254.81	19,015,000
17 Jul 2020	246.55	247.93	244.48	247.14	247.14	18,742,400
16 Jul 2020	241.77	245.05	240.74	242.50	242.50	18,032,100
15 Jul 2020	251.48	252.50	246.54	249.21	249.21	12,614,700
14 Jul 2020	246.57	249.75	241.23	248.58	248.58	19,782,600
13 Jul 2020	261.45	265.66	250.68	251.67	251.67	21,568,700
10 Jul 2020	260.21	261.90	255.71	261.01	261.01	20,335,000
09 Jul 2020	265.55	268.00	255.91	261.58	261.58	36,803,900
08 Jul 2020	244.86	258.49	244.02	257.68	257.68	39,922,700
07 Jul 2020	241.01	241.30	236.13	236.51	236.51	16,491,600
06 Jul 2020	233.31	240.48	232.82	240.00	240.00	33,702,900
02 Jul 2020	221.85	225.02	220.06	223.60	223.60	18,128,700
01 Jul 2020	215.81	216.55	214.74	215.95	215.95	11,788,100
30 Jun 2020	215.74	216.43	212.89	215.70	215.70	12,933,800
29 Jun 2020	215.03	216.50	211.82	215.02	215.02	12,333,000
26 Jun 2020	222.21	222.26	213.50	215.71	215.71	19,340,600
25 Jun 2020	224.59	224.69	220.87	222.16	222.16	14,953,100
24 Jun 2020	228.30	231.03	224.25	226.22	226.22	12,159,500
23 Jun 2020	225.12	230.23	224.53	228.75	228.75	18,263,400
22 Jun 2020	220.92	222.08	219.45	221.41	221.41	13,303,600
19 Jun 2020	226.38	226.50	220.09	220.64	220.64	19,545,200
18 Jun 2020	223.74	226.03	222.92	223.54	223.54	10,358,800
17 Jun 2020	224.40	225.00	222.50	224.25	224.25	12,475,400
16 Jun 2020	221.00	224.84	220.10	222.62	222.62	17,212,400
15 Jun 2020	214.11	217.72	212.75	217.03	217.03	17,419,900
12 Jun 2020	218.50	219.50	213.88	217.64	217.64	12,707,600
11 Jun 2020	218.00	219.95	213.56	215.24	215.24	15,560,300
10 Jun 2020	222.00	225.00	220.60	223.68	223.68	13,372,400
09 Jun 2020	216.31	220.72	216.20	220.72	220.72	14,140,100
08 Jun 2020	219.60	220.40	215.33	219.00	219.00	12,731,200
05 Jun 2020	220.00	220.59	218.70	219.55	219.55	11,983,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,428.70-65.64(-0.28%)

HANG SENG24,648.75-270.03(-1.08%)

CRUDE OIL38.68+0.12(+0.31%)

All Markets Summit: Road to Recovery

Alibaba Group Holding Limited (BABA)

NIKKEI 225
23,428.70
-65.64(-0.28%)

HANG SENG
24,648.75
-270.03(-1.08%)

CRUDE OIL
38.68
+0.12(+0.31%)