How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

83.36

+0.89

(+1.09%)

As of 09:33AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	84.99	84.07	82.88	83.36	83.36	1,010,258
24 May 2022	84.99	85.12	81.54	82.47	82.47	15,190,400
23 May 2022	87.06	87.42	84.76	87.23	87.23	13,998,200
20 May 2022	88.70	90.17	84.73	86.79	86.79	21,007,300
19 May 2022	86.18	90.09	85.74	87.69	87.69	20,776,400
18 May 2022	90.00	91.64	87.00	87.31	87.31	18,991,300
17 May 2022	92.75	94.48	89.54	91.99	91.99	27,330,300
16 May 2022	87.70	89.08	86.34	86.48	86.48	19,644,800
13 May 2022	82.12	88.36	82.00	87.99	87.99	20,055,500
12 May 2022	80.68	83.12	78.01	81.09	81.09	23,833,100
11 May 2022	85.51	87.52	81.47	81.73	81.73	24,962,400
10 May 2022	88.64	88.64	83.51	84.57	84.57	23,400,900
09 May 2022	86.96	88.60	84.43	84.84	84.84	23,338,600
06 May 2022	93.36	93.86	88.71	90.05	90.05	18,553,200
05 May 2022	97.94	98.47	94.05	94.64	94.64	18,673,100
04 May 2022	97.72	101.57	96.61	101.41	101.41	17,740,600
03 May 2022	100.13	102.69	99.43	100.38	100.38	15,216,100
02 May 2022	96.41	101.32	95.15	101.21	101.21	25,479,500
29 Apr 2022	101.53	103.52	96.66	97.09	97.09	44,901,200
28 Apr 2022	88.62	90.98	86.94	90.91	90.91	17,707,500
27 Apr 2022	85.32	89.41	84.78	88.32	88.32	29,351,600
26 Apr 2022	85.87	86.24	83.28	83.99	83.99	21,194,600
25 Apr 2022	82.70	86.17	81.80	85.84	85.84	24,674,000
22 Apr 2022	86.50	90.68	86.31	86.49	86.49	25,130,300
21 Apr 2022	89.55	90.01	85.40	85.99	85.99	25,639,000
20 Apr 2022	93.48	93.70	89.27	89.41	89.41	20,949,700
19 Apr 2022	92.29	93.95	90.95	93.50	93.50	23,870,000
18 Apr 2022	93.77	95.28	91.82	94.71	94.71	19,159,200
14 Apr 2022	97.29	99.27	95.31	95.49	95.49	20,931,200
13 Apr 2022	99.24	101.35	98.21	100.03	100.03	18,330,400
12 Apr 2022	101.18	102.33	99.39	99.75	99.75	23,953,600
11 Apr 2022	101.09	103.92	99.16	101.55	101.55	23,504,100
08 Apr 2022	104.48	106.47	103.33	103.53	103.53	20,814,900
07 Apr 2022	106.68	107.53	102.61	104.27	104.27	26,814,300
06 Apr 2022	109.24	109.47	106.12	107.68	107.68	23,739,800
05 Apr 2022	115.00	115.00	110.23	111.00	111.00	35,226,000
04 Apr 2022	115.70	118.22	113.38	117.50	117.50	39,088,500
01 Apr 2022	117.62	118.95	109.75	110.20	110.20	55,873,000
31 Mar 2022	115.03	115.09	108.71	108.80	108.80	31,240,200
30 Mar 2022	115.54	120.10	115.54	116.58	116.58	28,381,700
29 Mar 2022	118.36	119.60	115.74	116.71	116.71	28,060,900
28 Mar 2022	113.86	116.23	111.92	115.09	115.09	30,168,000
25 Mar 2022	110.53	113.86	109.40	112.99	112.99	42,396,500
24 Mar 2022	112.86	116.50	110.82	115.15	115.15	55,850,200
23 Mar 2022	115.70	124.11	112.68	117.24	117.24	81,605,700
22 Mar 2022	114.01	118.24	112.37	114.99	114.99	88,193,400
21 Mar 2022	102.81	105.68	98.70	103.59	103.59	58,882,900
18 Mar 2022	100.50	111.74	99.60	108.30	108.30	83,781,800
17 Mar 2022	99.14	101.89	95.77	100.37	100.37	80,663,200
16 Mar 2022	92.00	105.74	87.12	104.98	104.98	159,834,300
15 Mar 2022	75.10	80.14	73.28	76.76	76.76	86,209,300
14 Mar 2022	80.70	82.45	77.08	77.76	77.76	69,992,600
11 Mar 2022	93.26	93.95	86.68	86.71	86.71	39,341,800
10 Mar 2022	95.19	95.70	90.82	92.92	92.92	37,671,200
09 Mar 2022	100.26	100.97	98.32	100.93	100.93	20,853,600
08 Mar 2022	99.32	100.91	95.57	97.50	97.50	23,275,500
07 Mar 2022	99.56	103.36	98.60	98.66	98.66	20,679,400
04 Mar 2022	100.29	104.39	99.33	100.60	100.60	24,574,700
03 Mar 2022	106.03	106.63	101.07	102.05	102.05	21,725,900
02 Mar 2022	107.39	107.39	103.24	105.42	105.42	20,791,800
01 Mar 2022	105.85	111.25	105.85	107.09	107.09	21,218,500
28 Feb 2022	105.97	107.49	103.64	105.19	105.19	23,063,500
25 Feb 2022	107.89	108.55	104.00	107.94	107.94	21,428,400
24 Feb 2022	100.07	108.95	100.02	108.93	108.93	35,294,700
23 Feb 2022	115.10	115.40	109.60	109.72	109.72	24,489,200
22 Feb 2022	114.00	114.85	112.06	112.93	112.93	21,755,100
18 Feb 2022	120.88	120.88	117.20	118.99	118.99	21,201,400
17 Feb 2022	125.00	129.40	124.06	124.43	124.43	15,906,000
16 Feb 2022	125.61	127.58	124.51	125.56	125.56	17,993,300
15 Feb 2022	123.77	126.81	123.38	126.24	126.24	14,634,700
14 Feb 2022	120.56	122.38	119.37	121.92	121.92	13,154,900
11 Feb 2022	125.33	126.72	121.94	122.25	122.25	13,889,900
10 Feb 2022	124.11	128.34	123.40	123.98	123.98	16,116,600
09 Feb 2022	123.09	126.80	121.94	126.50	126.50	18,253,600
08 Feb 2022	118.16	122.24	116.80	121.90	121.90	22,340,500
07 Feb 2022	116.10	116.55	113.60	114.82	114.82	28,589,200
04 Feb 2022	121.27	123.94	119.66	122.22	122.22	13,538,200
03 Feb 2022	121.55	125.27	120.73	123.47	123.47	16,651,500
02 Feb 2022	127.63	127.63	121.17	122.88	122.88	14,050,100
01 Feb 2022	124.81	128.00	122.97	127.22	127.22	15,036,100
31 Jan 2022	118.17	125.87	117.50	125.79	125.79	20,346,500
28 Jan 2022	113.25	115.32	110.06	115.23	115.23	18,892,400
27 Jan 2022	113.11	114.54	110.27	111.79	111.79	21,472,700
26 Jan 2022	120.93	120.93	112.96	113.37	113.37	27,513,200
25 Jan 2022	119.91	122.46	118.04	119.14	119.14	22,224,100
24 Jan 2022	119.32	120.78	115.32	120.37	120.37	28,509,300
21 Jan 2022	128.23	128.96	122.52	123.23	123.23	26,341,400
20 Jan 2022	135.77	136.75	130.68	131.03	131.03	28,966,400
19 Jan 2022	128.10	130.86	127.13	127.74	127.74	14,665,200
18 Jan 2022	126.27	132.13	124.82	128.60	128.60	26,122,200
14 Jan 2022	132.81	134.36	129.35	131.57	131.57	18,614,900
13 Jan 2022	135.20	135.92	131.30	131.37	131.37	19,887,700
12 Jan 2022	136.02	138.70	135.59	137.41	137.41	25,961,100
11 Jan 2022	129.21	134.23	127.47	132.19	132.19	23,616,400
10 Jan 2022	131.99	132.60	126.23	128.30	128.30	23,372,200
07 Jan 2022	130.24	133.88	128.18	129.81	129.81	38,113,000
06 Jan 2022	124.26	128.40	123.46	126.63	126.63	32,045,800
05 Jan 2022	118.00	126.62	117.70	121.16	121.16	36,651,100
04 Jan 2022	119.53	120.87	115.77	119.56	119.56	20,824,000
03 Jan 2022	119.38	121.95	115.82	120.38	120.38	16,775,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,516.70+32.35(+0.43%)

FTSE 25019,829.11-20.71(-0.10%)

AIM951.60-3.69(-0.39%)

GBP/EUR1.1730+0.0058(+0.50%)

GBP/USD1.2515-0.0017(-0.14%)

BTC-GBP23,603.99+136.35(+0.58%)

How to survive and thrive during a cost of living crisis

Alibaba Group Holding Limited (BABA)

FTSE 100
7,516.70
+32.35(+0.43%)

FTSE 250
19,829.11
-20.71(-0.10%)

AIM
951.60
-3.69(-0.39%)

GBP/EUR
1.1730
+0.0058(+0.50%)

GBP/USD
1.2515
-0.0017(-0.14%)

BTC-GBP
23,603.99
+136.35(+0.58%)