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
15 Jul 2019	171.50	173.75	170.42	173.50	173.50	22,185,600
12 Jul 2019	168.00	170.20	167.65	169.07	169.07	18,103,600
11 Jul 2019	167.56	168.42	165.00	166.55	166.55	14,796,400
10 Jul 2019	171.24	171.37	166.86	166.93	166.93	16,675,600
09 Jul 2019	167.09	168.98	166.50	168.80	168.80	15,782,800
08 Jul 2019	170.09	170.28	168.35	168.45	168.45	16,531,000
05 Jul 2019	173.75	173.82	172.82	173.30	173.30	12,618,600
03 Jul 2019	175.69	175.85	173.85	174.67	174.67	8,532,600
02 Jul 2019	175.13	175.55	174.25	175.45	175.45	14,155,200
01 Jul 2019	175.87	177.95	174.36	175.05	175.05	25,911,000
28 Jun 2019	170.20	170.89	167.96	169.45	169.45	19,974,300
27 Jun 2019	170.62	171.98	169.38	170.90	170.90	18,349,400
26 Jun 2019	168.28	171.24	168.15	168.99	168.99	22,416,400
25 Jun 2019	167.04	167.34	164.62	165.80	165.80	20,439,200
24 Jun 2019	168.40	168.88	165.78	168.10	168.10	18,422,600
21 Jun 2019	167.48	169.47	166.77	167.55	167.55	17,415,800
20 Jun 2019	170.19	170.48	166.27	168.25	168.25	24,004,700
19 Jun 2019	167.77	167.90	163.42	165.46	165.46	20,798,100
18 Jun 2019	162.89	169.11	161.95	165.51	165.51	35,754,800
17 Jun 2019	157.53	160.55	157.42	159.91	159.91	16,079,800
14 Jun 2019	158.37	158.71	157.23	158.10	158.10	14,981,600
13 Jun 2019	160.55	161.32	159.80	160.33	160.33	17,571,400
12 Jun 2019	160.47	161.70	158.81	160.04	160.04	16,329,300
11 Jun 2019	164.20	165.68	161.93	162.65	162.65	23,408,400
10 Jun 2019	158.78	161.98	157.40	159.85	159.85	36,473,300
07 Jun 2019	152.95	155.69	152.21	154.23	154.23	17,817,800
06 Jun 2019	152.00	152.70	150.57	151.50	151.50	15,763,000
05 Jun 2019	155.17	156.11	149.31	151.65	151.65	23,208,600
04 Jun 2019	151.56	155.20	150.64	154.15	154.15	27,417,200
03 Jun 2019	149.60	151.77	148.85	149.91	149.91	25,254,400
31 May 2019	149.63	150.68	147.95	149.26	149.26	26,881,200
30 May 2019	152.36	153.37	150.25	151.07	151.07	17,344,700
29 May 2019	153.58	154.38	150.71	152.48	152.48	30,073,100
28 May 2019	156.40	157.07	153.22	154.81	154.81	38,603,000
24 May 2019	157.62	158.43	154.90	155.00	155.00	21,489,700
23 May 2019	155.45	158.48	154.41	156.00	156.00	26,891,900
22 May 2019	162.41	162.82	158.07	158.83	158.83	25,831,200
21 May 2019	163.16	165.59	162.52	163.43	163.43	22,006,100
20 May 2019	164.44	164.57	160.02	160.65	160.65	33,413,800
17 May 2019	171.69	172.29	168.49	169.57	169.57	22,539,400
16 May 2019	178.18	178.25	174.75	175.57	175.57	20,579,200
15 May 2019	177.06	180.24	173.32	177.60	177.60	37,610,400
14 May 2019	172.75	175.15	171.48	174.84	174.84	17,874,100
13 May 2019	169.79	172.47	168.78	170.01	170.01	22,330,700
10 May 2019	180.18	180.79	174.10	178.00	178.00	18,987,000
09 May 2019	175.43	180.70	173.07	179.04	179.04	22,727,800
08 May 2019	180.95	183.20	178.58	179.59	179.59	16,611,100
07 May 2019	186.05	186.45	179.63	181.43	181.43	22,663,200
06 May 2019	185.17	189.00	184.83	188.24	188.24	23,941,200
03 May 2019	191.88	195.72	191.88	195.21	195.21	14,521,100
02 May 2019	189.42	192.70	186.65	190.39	190.39	11,468,100
01 May 2019	186.75	193.20	185.88	189.31	189.31	17,397,500
30 Apr 2019	186.30	188.25	183.82	185.57	185.57	15,076,500
29 Apr 2019	187.42	188.00	185.76	186.94	186.94	8,660,600
26 Apr 2019	187.88	188.74	185.51	187.09	187.09	9,421,100
25 Apr 2019	185.24	188.13	183.96	187.88	187.88	10,328,900
24 Apr 2019	186.76	186.90	184.58	185.67	185.67	9,085,300
23 Apr 2019	186.00	188.15	185.44	187.29	187.29	11,410,600
22 Apr 2019	184.50	186.47	183.61	185.38	185.38	8,677,800
18 Apr 2019	186.41	187.28	185.39	186.94	186.94	7,882,500
17 Apr 2019	187.34	188.20	185.78	187.55	187.55	11,614,200
16 Apr 2019	185.55	185.79	183.40	185.78	185.78	12,195,900
15 Apr 2019	188.06	188.17	182.56	183.07	183.07	14,616,600
12 Apr 2019	187.71	189.79	187.14	188.91	188.91	12,600,000
11 Apr 2019	185.15	186.06	183.75	184.98	184.98	8,900,300
10 Apr 2019	186.69	187.40	184.00	186.19	186.19	10,655,000
09 Apr 2019	186.49	187.89	186.16	187.19	187.19	11,578,200
08 Apr 2019	184.19	187.82	184.01	186.50	186.50	14,725,600
05 Apr 2019	182.51	185.50	182.00	185.35	185.35	18,705,000
04 Apr 2019	177.04	181.96	176.89	181.07	181.07	16,993,200
03 Apr 2019	179.51	180.70	176.76	178.32	178.32	26,811,600
02 Apr 2019	181.46	183.56	180.95	181.74	181.74	8,021,500
01 Apr 2019	185.09	185.56	180.89	180.89	180.89	12,714,800
29 Mar 2019	180.73	182.60	179.00	182.45	182.45	13,850,900
28 Mar 2019	177.47	178.53	175.97	177.73	177.73	7,146,800
27 Mar 2019	177.70	179.83	176.91	177.03	177.03	8,371,000
26 Mar 2019	179.70	180.65	177.10	178.08	178.08	7,897,900
25 Mar 2019	174.33	178.90	174.10	178.77	178.77	7,511,400
22 Mar 2019	179.77	180.48	175.34	176.26	176.26	11,688,400
21 Mar 2019	178.95	181.73	178.52	181.50	181.50	9,754,500
20 Mar 2019	180.94	181.95	178.43	181.28	181.28	15,901,500
19 Mar 2019	181.63	183.36	180.85	182.14	182.14	10,238,600
18 Mar 2019	181.93	182.89	180.76	181.83	181.83	7,847,800
15 Mar 2019	180.66	181.45	179.66	180.97	180.97	10,844,100
14 Mar 2019	179.06	180.82	178.01	180.36	180.36	9,272,000
13 Mar 2019	180.73	182.54	179.26	180.70	180.70	8,868,200
12 Mar 2019	182.04	182.18	179.51	180.63	180.63	8,660,000
11 Mar 2019	177.83	181.72	177.58	180.41	180.41	13,764,000
08 Mar 2019	171.57	175.35	171.57	175.03	175.03	14,674,200
07 Mar 2019	180.91	181.80	176.73	177.32	177.32	16,488,900
06 Mar 2019	184.38	185.59	183.02	184.17	184.17	10,009,100
05 Mar 2019	186.94	188.08	185.00	185.00	185.00	11,513,200
04 Mar 2019	186.00	187.34	184.46	187.25	187.25	14,761,700
01 Mar 2019	185.09	186.90	183.38	183.88	183.88	14,348,500
28 Feb 2019	183.01	184.30	181.47	183.03	183.03	12,370,400
27 Feb 2019	181.72	184.93	180.88	184.58	184.58	16,741,600
26 Feb 2019	179.79	184.35	179.37	183.54	183.54	13,871,000
25 Feb 2019	181.26	183.72	180.73	183.25	183.25	22,831,800
22 Feb 2019	172.80	177.02	172.52	176.92	176.92	16,175,600
21 Feb 2019	171.00	171.78	169.80	171.66	171.66	8,434,800
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