Get our best money-saving hacks and pro tips now

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

80.83

-0.84

(-1.03%)

As of 11:57AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	80.15	81.90	79.48	80.83	80.83	11,530,789
17 Mar 2023	84.00	84.16	80.62	81.67	81.67	23,660,000
16 Mar 2023	81.46	82.48	80.66	82.22	82.22	22,877,500
15 Mar 2023	81.55	82.54	80.15	81.51	81.51	21,025,300
14 Mar 2023	82.86	83.91	82.16	83.85	83.85	20,126,100
13 Mar 2023	83.01	83.75	81.97	82.90	82.90	17,848,300
10 Mar 2023	82.64	84.52	82.33	82.96	82.96	18,105,800
09 Mar 2023	85.12	85.69	82.88	83.37	83.37	24,327,700
08 Mar 2023	87.39	87.77	86.45	86.95	86.95	14,721,500
07 Mar 2023	89.52	90.05	88.20	88.73	88.73	14,514,700
06 Mar 2023	89.58	91.30	88.03	89.62	89.62	16,983,900
03 Mar 2023	90.11	90.46	88.40	89.70	89.70	25,767,000
02 Mar 2023	88.96	90.92	87.97	89.75	89.75	24,829,000
01 Mar 2023	92.92	92.92	89.73	89.95	89.95	35,434,900
28 Feb 2023	88.46	89.34	87.27	87.79	87.79	24,597,200
27 Feb 2023	90.85	91.24	88.89	89.25	89.25	25,840,000
24 Feb 2023	90.07	91.68	88.03	89.00	89.00	36,174,500
23 Feb 2023	100.10	100.47	92.13	94.16	94.16	40,482,900
22 Feb 2023	95.57	95.89	93.56	94.78	94.78	24,484,000
21 Feb 2023	96.50	97.63	94.70	95.10	95.10	27,172,700
17 Feb 2023	101.00	101.09	99.25	100.01	100.01	18,121,600
16 Feb 2023	102.71	104.52	102.03	103.11	103.11	21,747,100
15 Feb 2023	102.39	103.44	102.00	103.08	103.08	18,230,200
14 Feb 2023	103.55	104.48	101.85	104.22	104.22	12,978,400
13 Feb 2023	105.99	106.35	104.15	104.79	104.79	18,538,600
10 Feb 2023	105.80	106.64	102.79	103.65	103.65	18,776,000
09 Feb 2023	108.50	109.81	107.75	108.46	108.46	16,281,300
08 Feb 2023	107.10	107.14	103.55	105.11	105.11	14,329,500
07 Feb 2023	106.84	107.35	103.72	105.50	105.50	16,861,700
06 Feb 2023	103.82	106.28	103.22	105.45	105.45	15,337,500
03 Feb 2023	108.05	109.53	105.81	106.33	106.33	15,982,200
02 Feb 2023	112.50	112.53	107.81	109.74	109.74	23,396,900
01 Feb 2023	111.86	113.95	110.15	112.82	112.82	16,623,000
31 Jan 2023	109.42	112.08	108.81	110.20	110.20	15,330,000
30 Jan 2023	111.69	113.15	109.78	111.20	111.20	21,918,200
27 Jan 2023	119.69	119.71	116.81	118.38	118.38	18,027,400
26 Jan 2023	121.00	121.30	118.76	120.57	120.57	11,171,000
25 Jan 2023	118.51	120.32	117.50	120.25	120.25	9,705,000
24 Jan 2023	115.00	120.00	115.00	119.44	119.44	7,807,100
23 Jan 2023	120.00	120.30	118.14	119.53	119.53	13,590,200
20 Jan 2023	118.30	120.06	117.80	119.86	119.86	18,342,700
19 Jan 2023	114.02	117.00	113.97	116.58	116.58	18,489,900
18 Jan 2023	116.75	116.75	113.04	113.22	113.22	15,347,900
17 Jan 2023	115.52	117.01	114.34	115.19	115.19	16,945,600
13 Jan 2023	114.52	117.98	114.09	117.01	117.01	25,615,100
12 Jan 2023	113.66	113.79	111.45	113.15	113.15	16,590,600
11 Jan 2023	114.60	115.21	112.31	115.02	115.02	22,804,400
10 Jan 2023	112.97	115.48	111.21	114.88	114.88	33,478,600
09 Jan 2023	111.99	113.11	108.12	110.83	110.83	42,085,300
06 Jan 2023	104.11	108.00	102.46	107.40	107.40	21,072,400
05 Jan 2023	101.40	105.70	100.64	104.58	104.58	30,400,400
04 Jan 2023	98.85	104.52	96.97	103.92	103.92	53,291,800
03 Jan 2023	91.11	94.45	90.75	91.98	91.98	27,891,000
30 Dec 2022	87.45	89.41	87.41	88.09	88.09	11,926,700
29 Dec 2022	87.63	89.52	87.06	89.13	89.13	12,535,400
28 Dec 2022	88.98	90.15	86.46	87.20	87.20	16,268,800
27 Dec 2022	86.55	90.69	86.21	89.86	89.86	22,959,900
23 Dec 2022	87.85	88.65	85.52	85.65	85.65	17,949,300
22 Dec 2022	89.08	89.69	86.67	87.97	87.97	16,004,800
21 Dec 2022	86.01	88.39	85.46	87.81	87.81	18,212,900
20 Dec 2022	85.04	87.20	85.04	85.92	85.92	15,315,400
19 Dec 2022	89.75	89.78	86.50	87.16	87.16	20,737,000
16 Dec 2022	88.80	90.57	86.61	86.79	86.79	25,084,600
15 Dec 2022	93.09	94.08	86.05	86.21	86.21	30,419,400
14 Dec 2022	91.06	91.26	89.50	90.91	90.91	15,575,500
13 Dec 2022	93.45	94.98	90.30	91.41	91.41	21,150,600
12 Dec 2022	90.09	90.89	87.75	89.41	89.41	15,190,200
09 Dec 2022	93.27	93.75	91.22	91.34	91.34	15,452,100
08 Dec 2022	91.97	94.33	91.08	94.17	94.17	29,241,500
07 Dec 2022	87.06	89.26	86.62	88.33	88.33	19,507,400
06 Dec 2022	91.88	92.57	89.20	91.45	91.45	26,675,700
05 Dec 2022	92.90	92.90	89.63	90.52	90.52	30,929,800
02 Dec 2022	86.05	91.85	86.05	90.06	90.06	35,042,600
01 Dec 2022	84.35	87.60	84.26	85.94	85.94	20,243,000
30 Nov 2022	82.74	89.63	82.25	87.56	87.56	60,169,600
29 Nov 2022	80.24	80.89	79.45	79.86	79.86	24,178,100
28 Nov 2022	74.74	77.42	74.68	75.88	75.88	19,107,400
25 Nov 2022	75.50	76.05	74.92	75.50	75.50	13,036,900
23 Nov 2022	78.19	78.85	76.85	78.50	78.50	19,032,700
22 Nov 2022	75.44	76.80	74.58	75.99	75.99	20,694,100
21 Nov 2022	78.69	79.06	76.47	76.93	76.93	19,005,100
18 Nov 2022	82.15	82.52	79.86	80.48	80.48	29,528,300
17 Nov 2022	76.00	85.68	75.76	84.26	84.26	62,050,600
16 Nov 2022	80.32	80.45	77.41	78.16	78.16	26,637,300
15 Nov 2022	78.93	80.37	77.81	79.30	79.30	53,150,500
14 Nov 2022	73.16	74.00	71.32	71.33	71.33	30,310,700
11 Nov 2022	72.32	72.70	69.31	70.77	70.77	38,723,400
10 Nov 2022	68.03	69.99	68.00	69.77	69.77	28,757,200
09 Nov 2022	66.43	66.78	64.80	64.84	64.84	22,099,300
08 Nov 2022	67.62	68.92	66.27	68.13	68.13	23,870,200
07 Nov 2022	71.30	71.88	68.67	69.71	69.71	26,087,600
04 Nov 2022	71.17	71.64	67.45	69.81	69.81	51,292,200
03 Nov 2022	63.42	66.88	63.40	65.21	65.21	23,360,500
02 Nov 2022	66.48	67.67	64.33	64.70	64.70	28,298,100
01 Nov 2022	68.01	68.45	65.64	65.86	65.86	27,257,000
31 Oct 2022	63.49	64.85	63.22	63.58	63.58	20,645,300
28 Oct 2022	63.20	64.15	61.82	63.74	63.74	28,638,000
27 Oct 2022	65.44	67.88	65.42	65.84	65.84	25,812,600
26 Oct 2022	63.36	69.80	62.92	68.51	68.51	52,957,400
25 Oct 2022	65.08	66.18	61.26	63.22	63.22	69,302,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,085.10-103.10(-1.43%)

AUD/USD0.6712+0.0014(+0.21%)

ASX 2006,898.50-96.30(-1.38%)

OIL66.35-0.39(-0.58%)

GOLD1,975.60+2.10(+0.11%)

Bitcoin AUD41,614.17+445.10(+1.08%)

Get our best money-saving hacks and pro tips now

Alibaba Group Holding Limited (BABA)

ALL ORDS
7,085.10
-103.10(-1.43%)

AUD/USD
0.6712
+0.0014(+0.21%)

ASX 200
6,898.50
-96.30(-1.38%)

OIL
66.35
-0.39(-0.58%)

GOLD
1,975.60
+2.10(+0.11%)

Bitcoin AUD
41,614.17
+445.10(+1.08%)