Canada markets open in 2 hours 42 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.79+1.12 (+1.52%)
At close: 04:00PM EDT
74.60 -0.19 (-0.25%)
Pre-Market: 06:47AM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202474.1275.9374.1274.7974.7920,082,900
Jun 21, 202473.7974.6573.6773.6773.6710,410,800
Jun 20, 202474.5775.2574.0374.3574.359,709,400
Jun 18, 202474.0875.1073.8574.4674.4610,305,300
Jun 17, 202474.0375.0873.8374.5574.5513,466,300
Jun 14, 202474.2174.2973.2673.3573.3518,282,700
Jun 13, 202476.5076.9975.4975.6875.6814,026,700
Jun 12, 202478.7578.7977.6478.0478.0412,069,600
Jun 11, 202479.0079.0877.6777.9077.9011,108,400
Jun 10, 202478.5779.7478.2479.3079.309,490,100
Jun 07, 202478.9579.3278.1478.4178.4112,190,300
Jun 06, 202479.4280.0678.7680.0180.0111,205,300
Jun 05, 202478.9879.9378.8679.8379.8313,716,200
Jun 04, 202478.1878.8677.7878.4578.4510,784,400
Jun 03, 202479.0079.3277.2277.9077.9014,244,400
May 31, 202477.9678.5077.1778.3478.3420,023,900
May 30, 202478.8680.2078.7079.6379.6313,895,700
May 29, 202478.7679.3678.2379.0679.0618,448,500
May 28, 202480.8081.7280.0480.5880.5815,211,800
May 24, 202480.5082.5679.7381.2681.2641,415,400
May 23, 202481.4382.9480.0580.8080.8023,930,300
May 22, 202484.6185.1382.6882.6882.6819,717,800
May 21, 202486.5287.1785.3286.1386.1316,512,400
May 20, 202487.4789.2486.9588.2888.2816,737,200
May 17, 202487.6090.4686.8388.5488.5435,152,900
May 16, 202481.9687.4981.6586.7086.7047,259,500
May 15, 202480.3981.1379.7880.9980.9917,803,300
May 14, 202479.6580.5177.7279.5179.5144,687,700
May 13, 202482.7185.0082.6084.6084.6032,010,700
May 10, 202480.0880.5279.7780.0480.0410,819,600
May 09, 202479.5079.9278.7179.4679.469,627,300
May 08, 202477.9278.9977.8178.4678.4611,327,100
May 07, 202479.9379.9378.8279.3779.3714,589,100
May 06, 202481.7582.2280.5081.5581.5511,826,100
May 03, 202481.2781.3779.7081.3381.3319,355,800
May 02, 202477.5981.4277.1680.3380.3336,663,900
May 01, 202474.9976.2574.8775.5175.5110,549,100
Apr 30, 202475.8976.2974.4874.8574.8512,856,000
Apr 29, 202475.6576.5375.2276.4176.4113,076,400
Apr 26, 202476.1876.9375.0675.5575.5514,216,100
Apr 25, 202473.8175.2073.8175.1175.1111,921,900
Apr 24, 202473.7474.7073.5074.6374.6316,375,200
Apr 23, 202471.0872.8070.9972.5172.5115,268,200
Apr 22, 202469.6970.9069.1270.6870.6815,015,600
Apr 19, 202468.4269.1568.3669.0769.0712,860,700
Apr 18, 202469.0969.6368.8068.8868.889,491,000
Apr 17, 202469.7170.0168.7268.8268.8212,760,600
Apr 16, 202470.0270.3169.2969.6169.6117,478,900
Apr 15, 202471.7372.0570.1770.6270.6215,903,900
Apr 12, 202472.9472.9871.2971.2971.2918,196,100
Apr 11, 202475.2175.4374.3774.8574.8514,986,800
Apr 10, 202474.4475.1773.7474.5974.5920,572,200
Apr 09, 202472.3773.2472.3172.9972.9914,075,900
Apr 08, 202471.9672.3971.5671.7171.7110,560,000
Apr 05, 202471.6872.0371.4171.6671.6612,246,400
Apr 04, 202472.9873.2371.9071.9571.9511,087,100
Apr 03, 202472.4272.8772.1172.4472.4411,777,900
Apr 02, 202472.5773.1472.5172.8872.8817,290,400
Apr 01, 202473.2473.5872.8173.3773.3714,311,700
Mar 28, 202472.0872.5972.0672.3672.3614,073,400
Mar 27, 202470.8971.6970.5871.5971.5913,281,300
Mar 26, 202471.8471.8771.0971.4871.4810,881,900
Mar 25, 202471.9472.4971.3671.4671.4612,422,100
Mar 22, 202472.4872.6272.0472.1372.1312,756,000
Mar 21, 202474.3074.7473.7773.8373.8311,860,700
Mar 20, 202473.5574.3373.3074.1874.1811,123,200
Mar 19, 202473.0873.7472.8573.4273.428,164,200
Mar 18, 202473.4274.0273.3373.5273.528,542,500
Mar 15, 202473.5774.1373.3973.4273.4210,223,900
Mar 14, 202475.2475.3973.2373.4073.4018,923,500
Mar 13, 202475.9477.4575.9476.3976.3915,319,800
Mar 12, 202475.8776.4875.2176.0676.0613,314,700
Mar 11, 202474.6376.0674.5574.8674.8613,510,400
Mar 08, 202472.8173.7672.7673.5573.5516,402,500
Mar 07, 202472.6072.7671.7672.5472.5412,374,700
Mar 06, 202474.2074.7273.6173.7173.7119,785,300
Mar 05, 202471.2572.7171.0472.0772.0715,804,500
Mar 04, 202473.7373.7371.7072.0072.0019,550,100
Mar 01, 202474.4875.0974.3774.6274.6211,955,900
Feb 29, 202474.6875.0473.8074.0374.0312,549,200
Feb 28, 202476.0276.1874.4574.5974.5916,905,300
Feb 27, 202477.5378.0577.2577.6877.6814,490,200
Feb 26, 202475.6276.5775.3476.5176.5113,973,100
Feb 23, 202476.4876.9375.1575.9675.9612,301,700
Feb 22, 202475.1076.3875.0076.1276.1214,836,600
Feb 21, 202474.4876.3974.0775.5875.5823,533,800
Feb 20, 202473.4673.6772.1873.1473.1414,353,300
Feb 16, 202474.8675.3773.9073.9173.9116,371,000
Feb 15, 202473.2274.1473.0873.8273.8212,078,100
Feb 14, 202472.3173.4172.2373.3973.3912,817,500
Feb 13, 202471.9673.0371.4271.6071.6013,560,600
Feb 12, 202472.3174.1372.3173.1473.1418,151,100
Feb 09, 202470.8072.0870.0072.0272.0218,998,400
Feb 08, 202471.8973.2070.6570.7870.7833,070,600
Feb 07, 202474.5676.1773.1573.6473.6453,766,300
Feb 06, 202477.0478.3475.7378.2378.2339,069,100
Feb 05, 202472.1775.1571.8674.6374.6327,721,000
Feb 02, 202472.1372.2371.0571.8571.8518,799,300
Feb 01, 202473.1573.4772.1272.4672.4614,445,800
Jan 31, 202471.5072.9471.5072.1772.1715,743,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...