UK markets open in 1 hour 55 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.52+0.10 (+0.14%)
At close: 04:02PM EDT
73.58 +0.06 (+0.08%)
After hours: 07:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202473.4274.0273.3373.5273.528,529,700
15 Mar 202473.5774.1373.3973.4273.4210,223,900
14 Mar 202475.2475.3973.2373.4073.4018,923,500
13 Mar 202475.9477.4575.9476.3976.3915,319,800
12 Mar 202475.8776.4875.2176.0676.0613,314,700
11 Mar 202474.6376.0674.5574.8674.8613,510,400
08 Mar 202472.8173.7672.7673.5573.5516,402,500
07 Mar 202472.6072.7671.7672.5472.5412,374,700
06 Mar 202474.2074.7273.6173.7173.7119,785,300
05 Mar 202471.2572.7171.0472.0772.0715,804,500
04 Mar 202473.7373.7371.7072.0072.0019,550,100
01 Mar 202474.4875.0974.3774.6274.6211,955,900
29 Feb 202474.6875.0473.8074.0374.0312,549,200
28 Feb 202476.0276.1874.4574.5974.5916,905,300
27 Feb 202477.5378.0577.2577.6877.6814,490,200
26 Feb 202475.6276.5775.3476.5176.5113,973,100
23 Feb 202476.4876.9375.1575.9675.9612,301,700
22 Feb 202475.1076.3875.0076.1276.1214,836,600
21 Feb 202474.4876.3974.0775.5875.5823,533,800
20 Feb 202473.4673.6772.1873.1473.1414,353,300
16 Feb 202474.8675.3773.9073.9173.9116,371,000
15 Feb 202473.2274.1473.0873.8273.8212,078,100
14 Feb 202472.3173.4172.2373.3973.3912,817,500
13 Feb 202471.9673.0371.4271.6071.6013,560,600
12 Feb 202472.3174.1372.3173.1473.1418,151,100
09 Feb 202470.8072.0870.0072.0272.0218,998,400
08 Feb 202471.8973.2070.6570.7870.7833,070,600
07 Feb 202474.5676.1773.1573.6473.6453,766,300
06 Feb 202477.0478.3475.7378.2378.2339,069,100
05 Feb 202472.1775.1571.8674.6374.6327,721,000
02 Feb 202472.1372.2371.0571.8571.8518,799,300
01 Feb 202473.1573.4772.1272.4672.4614,445,800
31 Jan 202471.5072.9471.5072.1772.1715,743,600
30 Jan 202472.4673.0772.0872.3272.3217,089,600
29 Jan 202474.6774.8172.8373.5873.5817,537,400
26 Jan 202473.1074.7272.9274.0174.0119,418,200
25 Jan 202475.1975.5073.5673.8573.8523,268,600
24 Jan 202475.2975.6274.2275.2075.2036,503,300
23 Jan 202472.7574.5072.5574.0274.0253,017,700
22 Jan 202467.2868.7466.6368.6368.6327,294,200
19 Jan 202467.2069.9066.9269.4269.4234,388,900
18 Jan 202468.6069.0868.0068.0568.0519,307,000
17 Jan 202467.7269.0067.2668.9368.9322,684,400
16 Jan 202470.1370.5369.3069.4669.4627,606,900
12 Jan 202472.5973.4371.8171.8471.8416,119,900
11 Jan 202472.5473.1371.5372.3872.3818,095,300
10 Jan 202471.3871.7871.0471.4171.4119,540,000
09 Jan 202471.2572.1270.9672.0272.0221,451,800
08 Jan 202471.2573.0670.9272.8872.8822,000,000
05 Jan 202474.0074.0072.8673.0173.0121,679,000
04 Jan 202475.5675.7274.4474.6674.6618,454,900
03 Jan 202474.3376.6974.0776.5976.5924,444,600
02 Jan 202476.0576.0774.5174.7674.7621,739,600
29 Dec 202377.0677.6476.8277.5177.5114,035,500
28 Dec 202377.2377.7976.9877.2477.2418,937,900
27 Dec 202376.2876.4575.4176.1176.1114,904,500
26 Dec 202376.1676.9775.7375.8575.8513,121,300
22 Dec 202374.5075.6874.4475.2875.2819,962,800
21 Dec 202374.8676.2974.3576.2676.2620,812,100
20 Dec 202374.5875.2973.3373.3573.3527,540,200
20 Dec 20231 Dividend
19 Dec 202374.4076.0174.2275.3974.3920,939,300
18 Dec 202374.0574.2373.2173.8472.8617,233,500
15 Dec 202374.0075.5473.3274.5173.5231,266,700
14 Dec 202371.4773.2471.4272.5171.5525,199,300
13 Dec 202370.9171.4870.1271.4670.5121,721,600
12 Dec 202371.3871.9670.9371.3970.4414,725,900
11 Dec 202370.4971.6170.0871.3770.4219,719,300
08 Dec 202372.0272.4471.8372.1471.1816,868,700
07 Dec 202371.5472.3771.4472.3371.3718,966,700
06 Dec 202372.3672.9571.4971.4970.5430,394,400
05 Dec 202372.0472.7071.9272.3871.4219,129,000
04 Dec 202372.6773.5872.4873.0372.0621,074,900
01 Dec 202373.1274.1472.1273.9973.0127,946,500
30 Nov 202374.7074.9474.0174.8873.8917,884,200
29 Nov 202375.0075.4674.4374.6773.6830,969,100
28 Nov 202376.5676.8475.2676.7475.7223,682,200
27 Nov 202377.5679.2577.0977.5376.5018,248,200
24 Nov 202378.2779.0778.2178.4977.4512,251,700
22 Nov 202379.2879.7178.1378.9677.9118,958,600
21 Nov 202377.8579.2877.6078.9477.8920,525,500
20 Nov 202376.9178.7576.5678.4677.4231,506,800
17 Nov 202377.0278.4776.7577.6076.5735,497,300
16 Nov 202379.5280.7778.2379.1178.0663,008,500
15 Nov 202386.9687.8385.8987.0785.9228,991,000
14 Nov 202382.7684.5482.3283.8782.7620,897,600
13 Nov 202382.7583.3282.0882.2681.1711,236,900
10 Nov 202382.4182.8781.6682.7581.659,779,500
09 Nov 202384.5884.6982.4782.7381.6310,885,100
08 Nov 202384.6285.7384.4884.8083.688,154,600
07 Nov 202384.8685.6684.1185.4184.288,829,400
06 Nov 202386.5586.7285.2385.3684.239,786,400
03 Nov 202384.9486.0884.5085.3184.1815,122,600
02 Nov 202383.6583.9883.0383.4182.3010,606,300
01 Nov 202381.7182.4981.2182.4881.399,550,000
31 Oct 202381.9482.5480.8882.5481.4512,094,300
30 Oct 202383.6384.2483.0183.1482.048,980,500
27 Oct 202383.8784.1282.4882.8281.7210,795,600
26 Oct 202381.2683.0981.2082.5181.4213,010,400
25 Oct 202381.3082.0080.7881.0379.9611,390,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...