Australia markets open in 7 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202380.1581.9079.4880.8380.8311,530,789
17 Mar 202384.0084.1680.6281.6781.6723,660,000
16 Mar 202381.4682.4880.6682.2282.2222,877,500
15 Mar 202381.5582.5480.1581.5181.5121,025,300
14 Mar 202382.8683.9182.1683.8583.8520,126,100
13 Mar 202383.0183.7581.9782.9082.9017,848,300
10 Mar 202382.6484.5282.3382.9682.9618,105,800
09 Mar 202385.1285.6982.8883.3783.3724,327,700
08 Mar 202387.3987.7786.4586.9586.9514,721,500
07 Mar 202389.5290.0588.2088.7388.7314,514,700
06 Mar 202389.5891.3088.0389.6289.6216,983,900
03 Mar 202390.1190.4688.4089.7089.7025,767,000
02 Mar 202388.9690.9287.9789.7589.7524,829,000
01 Mar 202392.9292.9289.7389.9589.9535,434,900
28 Feb 202388.4689.3487.2787.7987.7924,597,200
27 Feb 202390.8591.2488.8989.2589.2525,840,000
24 Feb 202390.0791.6888.0389.0089.0036,174,500
23 Feb 2023100.10100.4792.1394.1694.1640,482,900
22 Feb 202395.5795.8993.5694.7894.7824,484,000
21 Feb 202396.5097.6394.7095.1095.1027,172,700
17 Feb 2023101.00101.0999.25100.01100.0118,121,600
16 Feb 2023102.71104.52102.03103.11103.1121,747,100
15 Feb 2023102.39103.44102.00103.08103.0818,230,200
14 Feb 2023103.55104.48101.85104.22104.2212,978,400
13 Feb 2023105.99106.35104.15104.79104.7918,538,600
10 Feb 2023105.80106.64102.79103.65103.6518,776,000
09 Feb 2023108.50109.81107.75108.46108.4616,281,300
08 Feb 2023107.10107.14103.55105.11105.1114,329,500
07 Feb 2023106.84107.35103.72105.50105.5016,861,700
06 Feb 2023103.82106.28103.22105.45105.4515,337,500
03 Feb 2023108.05109.53105.81106.33106.3315,982,200
02 Feb 2023112.50112.53107.81109.74109.7423,396,900
01 Feb 2023111.86113.95110.15112.82112.8216,623,000
31 Jan 2023109.42112.08108.81110.20110.2015,330,000
30 Jan 2023111.69113.15109.78111.20111.2021,918,200
27 Jan 2023119.69119.71116.81118.38118.3818,027,400
26 Jan 2023121.00121.30118.76120.57120.5711,171,000
25 Jan 2023118.51120.32117.50120.25120.259,705,000
24 Jan 2023115.00120.00115.00119.44119.447,807,100
23 Jan 2023120.00120.30118.14119.53119.5313,590,200
20 Jan 2023118.30120.06117.80119.86119.8618,342,700
19 Jan 2023114.02117.00113.97116.58116.5818,489,900
18 Jan 2023116.75116.75113.04113.22113.2215,347,900
17 Jan 2023115.52117.01114.34115.19115.1916,945,600
13 Jan 2023114.52117.98114.09117.01117.0125,615,100
12 Jan 2023113.66113.79111.45113.15113.1516,590,600
11 Jan 2023114.60115.21112.31115.02115.0222,804,400
10 Jan 2023112.97115.48111.21114.88114.8833,478,600
09 Jan 2023111.99113.11108.12110.83110.8342,085,300
06 Jan 2023104.11108.00102.46107.40107.4021,072,400
05 Jan 2023101.40105.70100.64104.58104.5830,400,400
04 Jan 202398.85104.5296.97103.92103.9253,291,800
03 Jan 202391.1194.4590.7591.9891.9827,891,000
30 Dec 202287.4589.4187.4188.0988.0911,926,700
29 Dec 202287.6389.5287.0689.1389.1312,535,400
28 Dec 202288.9890.1586.4687.2087.2016,268,800
27 Dec 202286.5590.6986.2189.8689.8622,959,900
23 Dec 202287.8588.6585.5285.6585.6517,949,300
22 Dec 202289.0889.6986.6787.9787.9716,004,800
21 Dec 202286.0188.3985.4687.8187.8118,212,900
20 Dec 202285.0487.2085.0485.9285.9215,315,400
19 Dec 202289.7589.7886.5087.1687.1620,737,000
16 Dec 202288.8090.5786.6186.7986.7925,084,600
15 Dec 202293.0994.0886.0586.2186.2130,419,400
14 Dec 202291.0691.2689.5090.9190.9115,575,500
13 Dec 202293.4594.9890.3091.4191.4121,150,600
12 Dec 202290.0990.8987.7589.4189.4115,190,200
09 Dec 202293.2793.7591.2291.3491.3415,452,100
08 Dec 202291.9794.3391.0894.1794.1729,241,500
07 Dec 202287.0689.2686.6288.3388.3319,507,400
06 Dec 202291.8892.5789.2091.4591.4526,675,700
05 Dec 202292.9092.9089.6390.5290.5230,929,800
02 Dec 202286.0591.8586.0590.0690.0635,042,600
01 Dec 202284.3587.6084.2685.9485.9420,243,000
30 Nov 202282.7489.6382.2587.5687.5660,169,600
29 Nov 202280.2480.8979.4579.8679.8624,178,100
28 Nov 202274.7477.4274.6875.8875.8819,107,400
25 Nov 202275.5076.0574.9275.5075.5013,036,900
23 Nov 202278.1978.8576.8578.5078.5019,032,700
22 Nov 202275.4476.8074.5875.9975.9920,694,100
21 Nov 202278.6979.0676.4776.9376.9319,005,100
18 Nov 202282.1582.5279.8680.4880.4829,528,300
17 Nov 202276.0085.6875.7684.2684.2662,050,600
16 Nov 202280.3280.4577.4178.1678.1626,637,300
15 Nov 202278.9380.3777.8179.3079.3053,150,500
14 Nov 202273.1674.0071.3271.3371.3330,310,700
11 Nov 202272.3272.7069.3170.7770.7738,723,400
10 Nov 202268.0369.9968.0069.7769.7728,757,200
09 Nov 202266.4366.7864.8064.8464.8422,099,300
08 Nov 202267.6268.9266.2768.1368.1323,870,200
07 Nov 202271.3071.8868.6769.7169.7126,087,600
04 Nov 202271.1771.6467.4569.8169.8151,292,200
03 Nov 202263.4266.8863.4065.2165.2123,360,500
02 Nov 202266.4867.6764.3364.7064.7028,298,100
01 Nov 202268.0168.4565.6465.8665.8627,257,000
31 Oct 202263.4964.8563.2263.5863.5820,645,300
28 Oct 202263.2064.1561.8263.7463.7428,638,000
27 Oct 202265.4467.8865.4265.8465.8425,812,600
26 Oct 202263.3669.8062.9268.5168.5152,957,400
25 Oct 202265.0866.1861.2663.2263.2269,302,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...