Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

76.74

-0.79

(-1.02%)

At close: 04:00PM EST

76.75

+0.01

(+0.01%)

After hours:

05:56PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	76.56	76.84	75.27	76.74	76.74	22,434,344
27 Nov 2023	77.56	79.25	77.09	77.53	77.53	18,248,200
24 Nov 2023	78.27	79.07	78.21	78.49	78.49	12,251,700
22 Nov 2023	79.28	79.71	78.13	78.96	78.96	18,958,600
21 Nov 2023	77.85	79.28	77.60	78.94	78.94	20,525,500
20 Nov 2023	76.91	78.75	76.56	78.46	78.46	31,506,800
17 Nov 2023	77.02	78.47	76.75	77.60	77.60	35,497,300
16 Nov 2023	79.52	80.77	78.23	79.11	79.11	63,008,500
15 Nov 2023	86.96	87.83	85.89	87.07	87.07	28,991,000
14 Nov 2023	82.76	84.54	82.32	83.87	83.87	20,897,600
13 Nov 2023	82.75	83.32	82.08	82.26	82.26	11,236,900
10 Nov 2023	82.41	82.87	81.66	82.75	82.75	9,779,500
09 Nov 2023	84.58	84.69	82.47	82.73	82.73	10,885,100
08 Nov 2023	84.62	85.73	84.48	84.80	84.80	8,154,600
07 Nov 2023	84.86	85.66	84.11	85.41	85.41	8,829,400
06 Nov 2023	86.55	86.72	85.23	85.36	85.36	9,786,400
03 Nov 2023	84.94	86.08	84.50	85.31	85.31	15,122,600
02 Nov 2023	83.65	83.98	83.03	83.41	83.41	10,606,300
01 Nov 2023	81.71	82.49	81.21	82.48	82.48	9,550,000
31 Oct 2023	81.94	82.54	80.88	82.54	82.54	12,094,300
30 Oct 2023	83.63	84.24	83.01	83.14	83.14	8,980,500
27 Oct 2023	83.87	84.12	82.48	82.82	82.82	10,795,600
26 Oct 2023	81.26	83.09	81.20	82.51	82.51	13,010,400
25 Oct 2023	81.30	82.00	80.78	81.03	81.03	11,390,200
24 Oct 2023	80.45	83.32	80.44	82.87	82.87	17,925,800
23 Oct 2023	79.42	80.93	79.02	80.51	80.51	12,715,200
20 Oct 2023	80.23	80.86	79.78	79.94	79.94	14,618,600
19 Oct 2023	81.48	82.39	81.11	81.61	81.61	12,624,100
18 Oct 2023	82.96	83.73	82.76	83.01	83.01	9,321,600
17 Oct 2023	82.75	84.36	82.56	83.91	83.91	8,270,000
16 Oct 2023	83.70	84.96	82.63	84.31	84.31	10,075,300
13 Oct 2023	84.06	85.49	83.75	84.02	84.02	10,325,500
12 Oct 2023	87.58	87.67	84.20	84.51	84.51	16,158,100
11 Oct 2023	88.01	88.80	87.14	87.78	87.78	11,111,500
10 Oct 2023	85.67	87.74	85.57	87.17	87.17	13,557,800
09 Oct 2023	83.91	85.21	83.57	84.85	84.85	10,880,000
06 Oct 2023	84.25	86.51	84.00	86.06	86.06	13,410,200
05 Oct 2023	83.52	83.71	82.45	83.67	83.67	10,334,500
04 Oct 2023	84.28	84.54	83.65	84.08	84.08	8,904,700
03 Oct 2023	84.50	85.00	83.95	84.54	84.54	11,448,800
02 Oct 2023	86.75	87.11	85.89	86.53	86.53	8,209,800
29 Sept 2023	87.29	87.95	86.61	86.74	86.74	9,647,300
28 Sept 2023	84.89	85.89	84.31	85.54	85.54	10,093,600
27 Sept 2023	86.38	86.55	85.30	86.19	86.19	7,233,900
26 Sept 2023	86.46	87.07	85.70	85.91	85.91	9,666,600
25 Sept 2023	85.88	87.27	85.77	87.22	87.22	9,897,200
22 Sept 2023	87.36	88.88	87.11	88.30	88.30	22,469,600
21 Sept 2023	83.86	84.78	83.76	84.11	84.11	10,622,200
20 Sept 2023	86.97	87.50	85.65	85.74	85.74	9,228,200
19 Sept 2023	86.12	87.88	86.08	87.11	87.11	9,247,000
18 Sept 2023	86.15	87.17	85.39	87.02	87.02	9,291,600
15 Sept 2023	87.77	88.22	86.82	87.07	87.07	10,130,900
14 Sept 2023	88.55	88.60	87.44	88.00	88.00	8,643,100
13 Sept 2023	87.94	88.29	87.38	87.64	87.64	10,634,900
12 Sept 2023	88.19	89.96	88.18	88.30	88.30	10,262,500
11 Sept 2023	89.73	90.35	87.71	88.71	88.71	15,773,500
08 Sept 2023	89.60	90.30	88.73	90.05	90.05	10,333,300
07 Sept 2023	91.64	91.76	88.96	89.97	89.97	18,667,200
06 Sept 2023	94.15	95.80	94.13	94.45	94.45	10,123,600
05 Sept 2023	94.53	95.39	94.07	94.65	94.65	10,097,600
01 Sept 2023	94.55	96.68	94.52	95.01	95.01	17,452,400
31 Aug 2023	92.98	93.36	92.16	92.90	92.90	13,332,400
30 Aug 2023	92.55	94.25	92.47	93.65	93.65	13,779,900
29 Aug 2023	93.45	94.10	92.34	94.03	94.03	16,928,000
28 Aug 2023	91.50	92.77	91.29	92.24	92.24	14,613,800
25 Aug 2023	89.25	90.04	88.27	89.82	89.82	11,382,200
24 Aug 2023	90.49	90.92	89.04	89.11	89.11	10,684,500
23 Aug 2023	88.37	90.59	88.31	89.84	89.84	12,185,700
22 Aug 2023	89.28	89.49	87.86	88.08	88.08	11,611,600
21 Aug 2023	87.60	88.82	87.22	88.57	88.57	14,167,300
18 Aug 2023	87.78	88.36	86.86	88.03	88.03	20,391,400
17 Aug 2023	91.94	91.95	90.26	90.65	90.65	15,732,300
16 Aug 2023	89.63	90.50	88.29	89.12	89.12	23,292,400
15 Aug 2023	93.00	93.01	90.75	91.59	91.59	14,756,300
14 Aug 2023	94.24	94.45	92.53	93.46	93.46	17,581,000
11 Aug 2023	97.34	97.65	94.34	95.72	95.72	25,185,600
10 Aug 2023	98.31	101.84	97.12	99.21	99.21	53,193,100
09 Aug 2023	96.03	96.30	94.08	94.85	94.85	18,640,100
08 Aug 2023	93.51	94.48	92.92	94.22	94.22	13,504,700
07 Aug 2023	97.78	97.80	95.03	96.56	96.56	13,893,900
04 Aug 2023	97.74	98.49	96.69	96.90	96.90	13,434,800
03 Aug 2023	96.71	98.49	96.58	97.58	97.58	15,370,900
02 Aug 2023	97.72	97.74	94.56	95.07	95.07	19,452,300
01 Aug 2023	99.87	101.16	99.30	100.10	100.10	14,333,700
31 July 2023	99.79	102.50	99.72	102.16	102.16	17,726,500
28 July 2023	98.07	101.22	97.96	100.55	100.55	31,956,500
27 July 2023	97.75	97.99	95.16	95.44	95.44	18,685,500
26 July 2023	94.95	97.54	94.84	97.14	97.14	15,833,400
25 July 2023	98.17	98.49	94.61	94.98	94.98	25,827,300
24 July 2023	92.07	97.47	91.30	96.35	96.35	33,376,100
21 July 2023	92.89	93.23	91.54	92.17	92.17	13,882,900
20 July 2023	91.69	93.12	91.35	91.90	91.90	14,753,000
19 July 2023	93.57	94.71	92.09	92.09	92.09	17,228,100
18 July 2023	91.54	92.21	90.15	91.20	91.20	20,249,700
17 July 2023	92.25	93.55	91.04	93.41	93.41	17,317,300
14 July 2023	95.22	96.09	94.24	94.56	94.56	18,870,000
13 July 2023	95.03	97.00	94.60	96.61	96.61	24,021,400
12 July 2023	94.11	95.03	92.55	94.00	94.00	24,161,400
11 July 2023	91.02	92.32	89.01	91.79	91.79	20,768,800
10 July 2023	90.05	92.04	89.60	90.56	90.56	25,401,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6651+0.0044(+0.67%)

ASX 2007,015.20+27.60(+0.39%)

OIL76.58+0.17(+0.22%)

GOLD2,041.60+1.60(+0.08%)

Bitcoin AUD56,917.34+1,150.93(+2.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alibaba Group Holding Limited (BABA)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6651
+0.0044(+0.67%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
76.58
+0.17(+0.22%)

GOLD
2,041.60
+1.60(+0.08%)

Bitcoin AUD
56,917.34
+1,150.93(+2.06%)