Australia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.77-0.10 (-0.11%)
At close: 04:01PM EDT
94.68 -0.09 (-0.09%)
After hours: 07:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202291.5194.8091.4394.7794.7717,828,600
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 202293.0794.1790.7392.5692.5627,158,400
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
09 May 202286.9688.6084.4384.8484.8423,338,600
06 May 202293.3693.8688.7190.0590.0518,568,600
05 May 202297.9498.4794.0594.6494.6418,673,100
04 May 202297.72101.5796.61101.41101.4117,740,600
03 May 2022100.13102.6999.43100.38100.3815,216,100
02 May 202296.41101.3295.15101.21101.2125,479,500
29 Apr 2022101.53103.5296.6697.0997.0944,933,400
28 Apr 202288.6290.9886.9490.9190.9117,707,500
27 Apr 202285.3289.4184.7888.3288.3229,351,600
26 Apr 202285.8786.2483.2883.9983.9921,194,600
25 Apr 202282.7086.1781.8085.8485.8424,674,000
22 Apr 202286.5090.6886.3186.4986.4925,130,300
21 Apr 202289.5590.0185.4085.9985.9925,639,000
20 Apr 202293.4893.7089.2789.4189.4120,949,700
19 Apr 202292.2993.9590.9593.5093.5023,870,000
18 Apr 202293.7795.2891.8294.7194.7119,159,200
14 Apr 202297.2999.2795.3195.4995.4920,931,200
13 Apr 202299.24101.3598.21100.03100.0318,330,400
12 Apr 2022101.18102.3399.3999.7599.7523,953,600
11 Apr 2022101.09103.9299.16101.55101.5523,504,100
08 Apr 2022104.48106.47103.33103.53103.5320,814,900
07 Apr 2022106.68107.53102.61104.27104.2726,814,300
06 Apr 2022109.24109.47106.12107.68107.6823,739,800
05 Apr 2022115.00115.00110.23111.00111.0035,226,000
04 Apr 2022115.70118.22113.38117.50117.5039,088,500
01 Apr 2022117.62118.95109.75110.20110.2055,873,000
31 Mar 2022115.03115.09108.71108.80108.8031,240,200
30 Mar 2022115.54120.10115.54116.58116.5828,381,700
29 Mar 2022118.36119.60115.74116.71116.7128,060,900
28 Mar 2022113.86116.23111.92115.09115.0930,168,000
25 Mar 2022110.53113.86109.40112.99112.9942,396,500
24 Mar 2022112.86116.50110.82115.15115.1555,850,200
23 Mar 2022115.70124.11112.68117.24117.2481,605,700
22 Mar 2022114.01118.24112.37114.99114.9988,193,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...