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
19 Sep 2019	180.90	184.13	180.43	180.46	180.46	15,119,800
18 Sep 2019	179.15	180.17	177.58	180.00	180.00	9,233,300
17 Sep 2019	176.85	179.12	176.05	179.00	179.00	7,481,000
16 Sep 2019	177.75	179.17	175.37	177.07	177.07	10,725,100
13 Sep 2019	179.74	180.18	178.61	179.17	179.17	9,479,700
12 Sep 2019	177.89	180.50	177.00	178.24	178.24	12,509,400
11 Sep 2019	176.00	176.66	174.15	176.09	176.09	7,039,300
10 Sep 2019	176.28	176.30	172.22	174.99	174.99	9,835,000
09 Sep 2019	177.88	177.99	175.86	177.78	177.78	6,931,700
06 Sep 2019	179.01	179.22	176.21	176.69	176.69	8,304,000
05 Sep 2019	176.88	178.95	176.52	178.94	178.94	11,154,300
04 Sep 2019	176.26	176.55	173.99	174.33	174.33	7,208,900
03 Sep 2019	173.00	174.72	172.15	172.41	172.41	8,499,300
30 Aug 2019	174.35	175.25	172.66	175.03	175.03	10,293,400
29 Aug 2019	171.00	173.96	170.95	172.81	172.81	11,565,400
28 Aug 2019	164.64	168.00	164.20	167.48	167.48	9,507,400
27 Aug 2019	167.20	168.19	165.19	166.20	166.20	12,777,600
26 Aug 2019	166.49	167.45	165.53	165.90	165.90	8,640,500
23 Aug 2019	169.69	171.49	163.83	164.54	164.54	20,871,500
22 Aug 2019	174.10	174.98	170.50	171.91	171.91	11,568,900
21 Aug 2019	177.22	178.50	174.89	175.24	175.24	10,615,700
20 Aug 2019	175.91	177.99	175.62	177.21	177.21	10,338,100
19 Aug 2019	177.43	178.80	175.59	178.28	178.28	16,012,800
16 Aug 2019	170.00	177.55	168.57	174.60	174.60	25,952,500
15 Aug 2019	170.11	171.00	164.36	166.97	166.97	36,343,500
14 Aug 2019	161.34	163.00	159.21	162.06	162.06	20,803,700
13 Aug 2019	160.64	167.36	159.57	164.03	164.03	22,842,900
12 Aug 2019	157.50	159.38	155.54	159.31	159.31	14,424,400
09 Aug 2019	160.98	161.99	159.11	159.12	159.12	11,894,300
08 Aug 2019	161.71	162.30	159.12	162.22	162.22	19,267,700
07 Aug 2019	155.73	159.48	155.30	159.17	159.17	17,917,400
06 Aug 2019	158.48	158.73	156.11	157.43	157.43	24,996,300
05 Aug 2019	155.03	157.23	151.85	153.67	153.67	28,912,600
02 Aug 2019	162.56	163.85	160.35	161.00	161.00	27,104,700
01 Aug 2019	174.54	175.71	162.10	165.65	165.65	32,728,200
31 Jul 2019	173.71	174.89	170.09	173.11	173.11	14,628,900
30 Jul 2019	174.25	175.71	172.89	174.10	174.10	14,300,600
29 Jul 2019	178.43	179.88	175.35	177.02	177.02	15,130,300
26 Jul 2019	178.25	179.40	176.88	178.74	178.74	15,281,000
25 Jul 2019	178.49	179.15	175.37	177.29	177.29	14,049,000
24 Jul 2019	178.00	178.96	176.94	178.67	178.67	14,933,100
23 Jul 2019	175.39	178.64	174.85	178.09	178.09	20,881,500
22 Jul 2019	173.50	174.28	171.44	174.00	174.00	18,490,900
19 Jul 2019	174.87	175.15	172.99	172.99	172.99	13,647,200
18 Jul 2019	173.41	174.40	172.06	172.80	172.80	15,613,200
17 Jul 2019	172.75	176.22	172.49	174.82	174.82	15,031,600
16 Jul 2019	174.20	175.52	173.46	174.19	174.19	19,039,700
15 Jul 2019	171.50	173.75	170.42	173.50	173.50	22,199,000
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
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