Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 82.12 | 82.62 | 81.17 | 81.18 | 81.18 | 11,667,200 |
| 05 Sept 2024 | 82.11 | 83.01 | 82.00 | 82.43 | 82.43 | 8,461,000 |
| 04 Sept 2024 | 82.87 | 83.40 | 82.30 | 82.47 | 82.47 | 11,114,100 |
| 03 Sept 2024 | 81.78 | 83.02 | 81.70 | 82.27 | 82.27 | 11,638,200 |
| 30 Aug 2024 | 84.72 | 84.75 | 82.58 | 83.34 | 83.34 | 20,027,300 |
| 29 Aug 2024 | 81.24 | 81.46 | 80.46 | 81.02 | 81.02 | 14,154,200 |
| 28 Aug 2024 | 81.13 | 81.28 | 79.21 | 79.62 | 79.62 | 14,024,400 |
| 27 Aug 2024 | 82.27 | 82.65 | 81.27 | 81.45 | 81.45 | 9,026,100 |
| 26 Aug 2024 | 81.89 | 82.31 | 80.37 | 81.76 | 81.76 | 29,321,700 |
| 23 Aug 2024 | 84.90 | 85.79 | 84.36 | 85.41 | 85.41 | 17,318,000 |
| 22 Aug 2024 | 83.50 | 83.79 | 81.83 | 82.96 | 82.96 | 9,729,000 |
| 21 Aug 2024 | 81.85 | 83.80 | 81.71 | 83.53 | 83.53 | 14,690,000 |
| 20 Aug 2024 | 82.46 | 82.60 | 80.78 | 81.04 | 81.04 | 17,880,100 |
| 19 Aug 2024 | 83.98 | 84.90 | 83.49 | 83.91 | 83.91 | 14,751,000 |
| 16 Aug 2024 | 82.05 | 84.16 | 81.98 | 83.18 | 83.18 | 25,249,200 |
| 15 Aug 2024 | 77.90 | 81.88 | 77.74 | 79.54 | 79.54 | 31,619,400 |
| 14 Aug 2024 | 80.55 | 80.98 | 78.07 | 79.47 | 79.47 | 18,058,100 |
| 13 Aug 2024 | 80.96 | 81.40 | 80.68 | 81.10 | 81.10 | 9,365,700 |
| 12 Aug 2024 | 80.59 | 81.50 | 80.23 | 80.91 | 80.91 | 12,127,700 |
| 09 Aug 2024 | 79.97 | 80.22 | 79.19 | 79.99 | 79.99 | 7,755,900 |
| 08 Aug 2024 | 78.85 | 80.31 | 78.75 | 80.31 | 80.31 | 14,004,300 |
| 07 Aug 2024 | 78.92 | 78.94 | 77.46 | 77.83 | 77.83 | 9,693,900 |
| 06 Aug 2024 | 76.51 | 78.85 | 76.51 | 77.90 | 77.90 | 12,128,900 |
| 05 Aug 2024 | 74.03 | 77.25 | 73.87 | 76.98 | 76.98 | 16,143,300 |
| 02 Aug 2024 | 76.79 | 77.47 | 75.76 | 77.45 | 77.45 | 10,808,700 |
| 01 Aug 2024 | 78.77 | 79.36 | 77.84 | 77.98 | 77.98 | 8,559,600 |
| 31 July 2024 | 79.33 | 80.01 | 78.34 | 78.85 | 78.85 | 12,178,600 |
| 30 July 2024 | 78.22 | 78.79 | 77.70 | 78.00 | 78.00 | 8,431,900 |
| 29 July 2024 | 78.46 | 79.40 | 78.21 | 78.62 | 78.62 | 17,364,100 |
| 26 July 2024 | 75.26 | 76.77 | 74.55 | 76.53 | 76.53 | 10,884,500 |
| 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 |
| *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.