Australia markets open in 2 hours 27 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.99+0.93 (+1.18%)
At close: 04:05PM EDT
80.07 +0.08 (+0.10%)
After hours: 07:59PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202278.7481.7878.6579.9979.9917,091,000
29 Sept 202278.0579.1976.7479.0679.0617,913,600
28 Sept 202276.4981.4876.2880.9980.9920,725,400
27 Sept 202279.4380.4177.1077.8777.8716,975,100
26 Sept 202279.9480.9978.7878.9178.9117,880,600
23 Sept 202279.2679.7777.6078.8078.8020,475,600
22 Sept 202282.6383.2880.1780.7180.7119,141,200
21 Sept 202285.1285.1681.5081.6081.6023,847,300
20 Sept 202287.9588.7385.0185.8085.8019,129,000
19 Sept 202285.1087.7685.0087.6687.6612,822,100
16 Sept 202287.7088.2585.4286.4386.4319,322,000
15 Sept 202288.6391.1088.2088.8388.8312,188,800
14 Sept 202289.4689.7888.1788.9288.9210,843,600
13 Sept 202290.7692.1889.2389.4789.4721,149,800
12 Sept 202292.4294.8491.8194.6994.6915,604,000
09 Sept 202291.0592.9090.7292.1492.1410,745,500
08 Sept 202288.5690.1888.2889.5289.5213,291,800
07 Sept 202288.5290.8687.7690.6090.6012,753,300
06 Sept 202289.3289.4787.8088.4588.4515,573,500
02 Sept 202291.7793.6790.7791.8091.8012,367,800
01 Sept 202292.7594.5291.6793.7193.7111,929,100
31 Aug 202296.6698.6294.9295.4195.4116,169,000
30 Aug 202295.8696.9792.6293.8493.8417,865,800
29 Aug 202298.96100.9196.4896.6096.6018,323,500
26 Aug 2022104.84104.8597.6198.0098.0045,773,400
25 Aug 202296.06101.0394.9599.8999.8939,170,600
24 Aug 202287.9094.1587.5592.5292.5222,808,300
23 Aug 202289.1790.1886.7189.8389.8317,345,900
22 Aug 202289.5790.8889.3090.0390.0315,545,000
19 Aug 202290.4191.6589.1889.6389.6312,364,300
18 Aug 202290.0591.9388.5290.7490.7413,418,600
17 Aug 202291.8792.3989.7689.7789.7714,491,500
16 Aug 202292.6993.5791.4092.6592.6512,003,200
15 Aug 202293.2094.6392.3894.2094.2014,425,100
12 Aug 202291.5194.8091.4394.7794.7717,846,400
11 Aug 202294.4997.7193.6394.8794.8717,521,200
10 Aug 202291.1792.9588.5692.4392.4317,855,400
09 Aug 202291.1993.1290.6091.1991.1916,744,900
08 Aug 202291.4792.7590.3490.8490.8416,194,100
05 Aug 202293.0794.1790.7392.5692.5627,206,100
04 Aug 2022101.07103.0095.0697.4397.4342,517,800
03 Aug 202292.0096.3090.9295.7295.7223,921,700
02 Aug 202288.2094.8788.2092.6292.6234,430,500
01 Aug 202289.1990.5488.0090.3490.3436,050,900
29 July 202294.2294.2289.1189.3789.3759,201,800
28 July 2022101.92102.6895.62100.55100.5533,875,400
27 July 2022102.20102.9799.80102.78102.7819,366,600
26 July 2022104.31105.25100.81101.44101.4428,004,300
25 July 2022100.50101.2798.74101.06101.0616,604,300
22 July 2022104.31104.7099.68100.61100.6118,819,800
21 July 2022104.06106.61103.68105.13105.1317,865,500
20 July 2022106.24107.16102.85103.96103.9621,897,900
19 July 2022103.97104.82101.53104.75104.7519,842,500
18 July 2022105.88106.96102.95103.14103.1420,503,400
15 July 2022103.49103.6497.84102.44102.4433,572,300
14 July 2022107.80108.54100.71103.76103.7635,314,900
13 July 2022106.84110.64106.75109.10109.1016,861,400
12 July 2022110.86111.00107.06109.21109.2122,318,500
11 July 2022115.46115.58109.33109.57109.5731,249,900
08 July 2022122.26125.84120.70120.90120.9027,221,400
07 July 2022120.63125.00120.63122.39122.3924,202,000
06 July 2022118.93120.00115.51119.12119.1220,222,700
05 July 2022114.51120.53112.14120.13120.1320,989,300
01 July 2022113.63116.63112.92116.00116.0016,679,400
30 June 2022113.77114.60111.38113.68113.6813,836,200
29 June 2022115.81117.09113.71116.03116.0313,793,900
28 June 2022118.98120.93116.51116.76116.7618,659,400
27 June 2022119.97121.38117.88118.73118.7321,724,300
24 June 2022115.30118.09114.30117.62117.6227,029,900
23 June 2022109.96113.09108.08112.11112.1133,228,200
22 June 2022104.23107.10103.08105.15105.1524,233,000
21 June 2022105.96107.06103.87106.39106.3933,975,000
17 June 2022112.54112.75101.33102.24102.2473,019,300
16 June 2022102.79104.91100.51101.45101.4522,357,800
15 June 2022106.81108.63104.38108.03108.0324,026,100
14 June 2022101.99106.07100.83105.23105.2328,567,500
13 June 2022103.61104.5397.5898.5298.5236,396,700
10 June 2022113.66114.82108.24109.84109.8449,859,200
09 June 2022115.00118.22109.44109.90109.9072,512,300
08 June 2022108.26121.06107.81119.62119.6292,337,000
07 June 202299.99104.4699.42104.32104.3235,958,700
06 June 202299.64102.4297.9299.0199.0137,287,200
03 June 202295.1596.0093.0293.2193.2115,855,900
02 June 202293.6797.6393.4097.5097.5023,228,100
01 June 202295.9096.9391.8893.3893.3823,730,900
31 May 202298.3399.3295.4596.0596.0533,790,000
27 May 202292.2194.5090.3793.4193.4126,716,000
26 May 202287.3095.0986.7394.4894.4850,825,000
25 May 202283.7284.0781.0782.3182.3123,093,700
24 May 202284.9985.1281.5482.4782.4715,214,400
23 May 202287.0687.4284.7687.2387.2313,998,200
20 May 202288.7090.1784.7386.7986.7921,020,800
19 May 202286.1890.0985.7487.6987.6920,776,400
18 May 202290.0091.6487.0087.3187.3118,991,300
17 May 202292.7594.4889.5491.9991.9927,330,300
16 May 202287.7089.0886.3486.4886.4819,644,800
13 May 202282.1288.3682.0087.9987.9920,078,400
12 May 202280.6883.1278.0181.0981.0923,833,100
11 May 202285.5187.5281.4781.7381.7324,962,400
10 May 202288.6488.6483.5184.5784.5723,400,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...