Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 75.26 | 76.77 | 74.55 | 76.53 | 76.53 | 10,864,800 |
| 25 July 2024 | 75.37 | 76.21 | 75.13 | 75.40 | 75.40 | 8,172,600 |
| 24 July 2024 | 76.15 | 77.06 | 75.72 | 75.80 | 75.80 | 7,924,700 |
| 23 July 2024 | 75.68 | 76.32 | 75.44 | 76.10 | 76.10 | 7,997,100 |
| 22 July 2024 | 76.83 | 77.19 | 76.26 | 76.64 | 76.64 | 9,166,800 |
| 19 July 2024 | 75.66 | 76.04 | 75.18 | 75.27 | 75.27 | 7,557,300 |
| 18 July 2024 | 77.36 | 78.32 | 76.36 | 76.54 | 76.54 | 11,108,600 |
| 17 July 2024 | 77.86 | 77.95 | 76.49 | 77.04 | 77.04 | 10,815,500 |
| 16 July 2024 | 77.29 | 78.58 | 76.98 | 78.38 | 78.38 | 12,304,500 |
| 15 July 2024 | 78.09 | 78.60 | 77.45 | 78.01 | 78.01 | 12,614,900 |
| 12 July 2024 | 80.30 | 81.01 | 79.43 | 79.65 | 79.65 | 14,857,200 |
| 11 July 2024 | 77.66 | 78.83 | 77.42 | 78.52 | 78.52 | 18,896,900 |
| 10 July 2024 | 75.28 | 76.65 | 75.25 | 76.01 | 76.01 | 12,235,200 |
| 09 July 2024 | 74.01 | 76.06 | 73.97 | 75.70 | 75.70 | 14,458,100 |
| 08 July 2024 | 73.61 | 73.71 | 72.95 | 73.50 | 73.50 | 10,919,400 |
| 05 July 2024 | 74.67 | 74.71 | 73.61 | 74.52 | 74.52 | 14,928,700 |
| 03 July 2024 | 74.18 | 75.81 | 74.18 | 75.57 | 75.57 | 11,768,500 |
| 02 July 2024 | 72.32 | 73.78 | 71.97 | 73.68 | 73.68 | 13,419,100 |
| 01 July 2024 | 72.51 | 73.02 | 72.02 | 72.18 | 72.18 | 9,034,200 |
| 28 June 2024 | 72.37 | 72.56 | 71.80 | 72.00 | 72.00 | 10,335,000 |
| 27 June 2024 | 73.46 | 73.55 | 72.35 | 72.37 | 72.37 | 11,865,100 |
| 26 June 2024 | 73.93 | 74.35 | 73.67 | 74.17 | 74.17 | 7,010,100 |
| 25 June 2024 | 74.50 | 74.76 | 73.61 | 73.79 | 73.79 | 16,986,400 |
| 24 June 2024 | 74.12 | 75.93 | 74.12 | 74.79 | 74.79 | 20,134,400 |
| 21 June 2024 | 73.79 | 74.65 | 73.67 | 73.67 | 73.67 | 10,410,800 |
| 20 June 2024 | 74.57 | 75.25 | 74.03 | 74.35 | 74.35 | 9,709,400 |
| 18 June 2024 | 74.08 | 75.10 | 73.85 | 74.46 | 74.46 | 10,305,300 |
| 17 June 2024 | 74.03 | 75.08 | 73.83 | 74.55 | 74.55 | 13,466,300 |
| 14 June 2024 | 74.21 | 74.29 | 73.26 | 73.35 | 73.35 | 18,282,700 |
| 13 June 2024 | 76.50 | 76.99 | 75.49 | 75.68 | 75.68 | 14,026,700 |
| 13 June 2024 | 1.66 Dividend | |||||
| 12 June 2024 | 78.75 | 78.79 | 77.64 | 78.04 | 76.38 | 12,069,600 |
| 11 June 2024 | 79.00 | 79.08 | 77.67 | 77.90 | 76.24 | 11,108,400 |
| 10 June 2024 | 78.57 | 79.74 | 78.24 | 79.30 | 77.61 | 9,490,100 |
| 07 June 2024 | 78.95 | 79.32 | 78.14 | 78.41 | 76.74 | 12,190,300 |
| 06 June 2024 | 79.42 | 80.06 | 78.76 | 80.01 | 78.31 | 11,205,300 |
| 05 June 2024 | 78.98 | 79.93 | 78.86 | 79.83 | 78.13 | 13,716,200 |
| 04 June 2024 | 78.18 | 78.86 | 77.78 | 78.45 | 76.78 | 10,784,400 |
| 03 June 2024 | 79.00 | 79.32 | 77.22 | 77.90 | 76.24 | 14,244,400 |
| 31 May 2024 | 77.96 | 78.50 | 77.17 | 78.34 | 76.67 | 20,023,900 |
| 30 May 2024 | 78.86 | 80.20 | 78.70 | 79.63 | 77.94 | 13,895,700 |
| 29 May 2024 | 78.76 | 79.36 | 78.23 | 79.06 | 77.38 | 18,448,500 |
| 28 May 2024 | 80.80 | 81.72 | 80.04 | 80.58 | 78.87 | 15,211,800 |
| 24 May 2024 | 80.50 | 82.56 | 79.73 | 81.26 | 79.53 | 41,415,400 |
| 23 May 2024 | 81.43 | 82.94 | 80.05 | 80.80 | 79.08 | 23,930,300 |
| 22 May 2024 | 84.61 | 85.13 | 82.68 | 82.68 | 80.92 | 19,717,800 |
| 21 May 2024 | 86.52 | 87.17 | 85.32 | 86.13 | 84.30 | 16,512,400 |
| 20 May 2024 | 87.47 | 89.24 | 86.95 | 88.28 | 86.40 | 16,737,200 |
| 17 May 2024 | 87.60 | 90.46 | 86.83 | 88.54 | 86.66 | 35,152,900 |
| 16 May 2024 | 81.96 | 87.49 | 81.65 | 86.70 | 84.86 | 47,259,500 |
| 15 May 2024 | 80.39 | 81.13 | 79.78 | 80.99 | 79.27 | 17,803,300 |
| 14 May 2024 | 79.65 | 80.51 | 77.72 | 79.51 | 77.82 | 44,687,700 |
| 13 May 2024 | 82.71 | 85.00 | 82.60 | 84.60 | 82.80 | 32,010,700 |
| 10 May 2024 | 80.08 | 80.52 | 79.77 | 80.04 | 78.34 | 10,819,600 |
| 09 May 2024 | 79.50 | 79.92 | 78.71 | 79.46 | 77.77 | 9,627,300 |
| 08 May 2024 | 77.92 | 78.99 | 77.81 | 78.46 | 76.79 | 11,327,100 |
| 07 May 2024 | 79.93 | 79.93 | 78.82 | 79.37 | 77.68 | 14,589,100 |
| 06 May 2024 | 81.75 | 82.22 | 80.50 | 81.55 | 79.82 | 11,826,100 |
| 03 May 2024 | 81.27 | 81.37 | 79.70 | 81.33 | 79.60 | 19,355,800 |
| 02 May 2024 | 77.59 | 81.42 | 77.16 | 80.33 | 78.62 | 36,663,900 |
| 01 May 2024 | 74.99 | 76.25 | 74.87 | 75.51 | 73.90 | 10,549,100 |
| 30 Apr 2024 | 75.89 | 76.29 | 74.48 | 74.85 | 73.26 | 12,856,000 |
| 29 Apr 2024 | 75.65 | 76.53 | 75.22 | 76.41 | 74.78 | 13,076,400 |
| 26 Apr 2024 | 76.18 | 76.93 | 75.06 | 75.55 | 73.94 | 14,216,100 |
| 25 Apr 2024 | 73.81 | 75.20 | 73.81 | 75.11 | 73.51 | 11,921,900 |
| 24 Apr 2024 | 73.74 | 74.70 | 73.50 | 74.63 | 73.04 | 16,375,200 |
| 23 Apr 2024 | 71.08 | 72.80 | 70.99 | 72.51 | 70.97 | 15,268,200 |
| 22 Apr 2024 | 69.69 | 70.90 | 69.12 | 70.68 | 69.18 | 15,015,600 |
| 19 Apr 2024 | 68.42 | 69.15 | 68.36 | 69.07 | 67.60 | 12,860,700 |
| 18 Apr 2024 | 69.09 | 69.63 | 68.80 | 68.88 | 67.41 | 9,491,000 |
| 17 Apr 2024 | 69.71 | 70.01 | 68.72 | 68.82 | 67.36 | 12,760,600 |
| 16 Apr 2024 | 70.02 | 70.31 | 69.29 | 69.61 | 68.13 | 17,478,900 |
| 15 Apr 2024 | 71.73 | 72.05 | 70.17 | 70.62 | 69.12 | 15,903,900 |
| 12 Apr 2024 | 72.94 | 72.98 | 71.29 | 71.29 | 69.77 | 18,196,100 |
| 11 Apr 2024 | 75.21 | 75.43 | 74.37 | 74.85 | 73.26 | 14,986,800 |
| 10 Apr 2024 | 74.44 | 75.17 | 73.74 | 74.59 | 73.00 | 20,572,200 |
| 09 Apr 2024 | 72.37 | 73.24 | 72.31 | 72.99 | 71.44 | 14,075,900 |
| 08 Apr 2024 | 71.96 | 72.39 | 71.56 | 71.71 | 70.18 | 10,560,000 |
| 05 Apr 2024 | 71.68 | 72.03 | 71.41 | 71.66 | 70.14 | 12,246,400 |
| 04 Apr 2024 | 72.98 | 73.23 | 71.90 | 71.95 | 70.42 | 11,087,100 |
| 03 Apr 2024 | 72.42 | 72.87 | 72.11 | 72.44 | 70.90 | 11,777,900 |
| 02 Apr 2024 | 72.57 | 73.14 | 72.51 | 72.88 | 71.33 | 17,290,400 |
| 01 Apr 2024 | 73.24 | 73.58 | 72.81 | 73.37 | 71.81 | 14,311,700 |
| 28 Mar 2024 | 72.08 | 72.59 | 72.06 | 72.36 | 70.82 | 14,073,400 |
| 27 Mar 2024 | 70.89 | 71.69 | 70.58 | 71.59 | 70.07 | 13,281,300 |
| 26 Mar 2024 | 71.84 | 71.87 | 71.09 | 71.48 | 69.96 | 10,881,900 |
| 25 Mar 2024 | 71.94 | 72.49 | 71.36 | 71.46 | 69.94 | 12,422,100 |
| 22 Mar 2024 | 72.48 | 72.62 | 72.04 | 72.13 | 70.60 | 12,756,000 |
| 21 Mar 2024 | 74.30 | 74.74 | 73.77 | 73.83 | 72.26 | 11,860,700 |
| 20 Mar 2024 | 73.55 | 74.33 | 73.30 | 74.18 | 72.60 | 11,123,200 |
| 19 Mar 2024 | 73.08 | 73.74 | 72.85 | 73.42 | 71.86 | 8,164,200 |
| 18 Mar 2024 | 73.42 | 74.02 | 73.33 | 73.52 | 71.96 | 8,542,500 |
| 15 Mar 2024 | 73.57 | 74.13 | 73.39 | 73.42 | 71.86 | 10,223,900 |
| 14 Mar 2024 | 75.24 | 75.39 | 73.23 | 73.40 | 71.84 | 18,923,500 |
| 13 Mar 2024 | 75.94 | 77.45 | 75.94 | 76.39 | 74.77 | 15,319,800 |
| 12 Mar 2024 | 75.87 | 76.48 | 75.21 | 76.06 | 74.44 | 13,314,700 |
| 11 Mar 2024 | 74.63 | 76.06 | 74.55 | 74.86 | 73.27 | 13,510,400 |
| 08 Mar 2024 | 72.81 | 73.76 | 72.76 | 73.55 | 71.99 | 16,402,500 |
| 07 Mar 2024 | 72.60 | 72.76 | 71.76 | 72.54 | 71.00 | 12,374,700 |
| 06 Mar 2024 | 74.20 | 74.72 | 73.61 | 73.71 | 72.14 | 19,785,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.