Canada markets close in 6 hours 13 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.10-0.59 (-0.70%)
As of 09:47AM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202484.0484.3683.9984.1084.101,234,285
Sept 13, 202484.3984.8983.8284.6984.698,975,700
Sept 12, 202485.0385.6884.8685.4985.4910,781,300
Sept 11, 202483.5784.8483.5084.8184.8111,551,700
Sept 10, 202483.8084.3082.7183.8083.8015,327,800
Sept 09, 202480.9381.6380.3281.4481.4410,434,400
Sept 06, 202482.1282.6281.1781.1881.1811,712,700
Sept 05, 202482.1183.0182.0082.4382.438,461,000
Sept 04, 202482.8783.4082.3082.4782.4711,114,100
Sept 03, 202481.7883.0281.7082.2782.2711,638,200
Aug 30, 202484.7284.7582.5883.3483.3420,027,300
Aug 29, 202481.2481.4680.4681.0281.0214,154,200
Aug 28, 202481.1381.2879.2179.6279.6214,024,400
Aug 27, 202482.2782.6581.2781.4581.459,026,100
Aug 26, 202481.8982.3180.3781.7681.7629,321,700
Aug 23, 202484.9085.7984.3685.4185.4117,318,000
Aug 22, 202483.5083.7981.8382.9682.969,729,000
Aug 21, 202481.8583.8081.7183.5383.5314,690,000
Aug 20, 202482.4682.6080.7881.0481.0417,880,100
Aug 19, 202483.9884.9083.4983.9183.9114,751,000
Aug 16, 202482.0584.1681.9883.1883.1825,249,200
Aug 15, 202477.9081.8877.7479.5479.5431,619,400
Aug 14, 202480.5580.9878.0779.4779.4718,058,100
Aug 13, 202480.9681.4080.6881.1081.109,365,700
Aug 12, 202480.5981.5080.2380.9180.9112,127,700
Aug 09, 202479.9780.2279.1979.9979.997,755,900
Aug 08, 202478.8580.3178.7580.3180.3114,004,300
Aug 07, 202478.9278.9477.4677.8377.839,693,900
Aug 06, 202476.5178.8576.5177.9077.9012,128,900
Aug 05, 202474.0377.2573.8776.9876.9816,143,300
Aug 02, 202476.7977.4775.7677.4577.4510,808,700
Aug 01, 202478.7779.3677.8477.9877.988,559,600
Jul 31, 202479.3380.0178.3478.8578.8512,178,600
Jul 30, 202478.2278.7977.7078.0078.008,431,900
Jul 29, 202478.4679.4078.2178.6278.6217,364,100
Jul 26, 202475.2676.7774.5576.5376.5310,884,500
Jul 25, 202475.3776.2175.1375.4075.408,172,600
Jul 24, 202476.1577.0675.7275.8075.807,924,700
Jul 23, 202475.6876.3275.4476.1076.107,997,100
Jul 22, 202476.8377.1976.2676.6476.649,166,800
Jul 19, 202475.6676.0475.1875.2775.277,557,300
Jul 18, 202477.3678.3276.3676.5476.5411,108,600
Jul 17, 202477.8677.9576.4977.0477.0410,815,500
Jul 16, 202477.2978.5876.9878.3878.3812,304,500
Jul 15, 202478.0978.6077.4578.0178.0112,614,900
Jul 12, 202480.3081.0179.4379.6579.6514,857,200
Jul 11, 202477.6678.8377.4278.5278.5218,896,900
Jul 10, 202475.2876.6575.2576.0176.0112,235,200
Jul 09, 202474.0176.0673.9775.7075.7014,458,100
Jul 08, 202473.6173.7172.9573.5073.5010,919,400
Jul 05, 202474.6774.7173.6174.5274.5214,928,700
Jul 03, 202474.1875.8174.1875.5775.5711,768,500
Jul 02, 202472.3273.7871.9773.6873.6813,419,100
Jul 01, 202472.5173.0272.0272.1872.189,034,200
Jun 28, 202472.3772.5671.8072.0072.0010,335,000
Jun 27, 202473.4673.5572.3572.3772.3711,865,100
Jun 26, 202473.9374.3573.6774.1774.177,010,100
Jun 25, 202474.5074.7673.6173.7973.7916,986,400
Jun 24, 202474.1275.9374.1274.7974.7920,134,400
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 13, 20241.66 Dividend
Jun 12, 202478.7578.7977.6478.0476.3812,069,600
Jun 11, 202479.0079.0877.6777.9076.2411,108,400
Jun 10, 202478.5779.7478.2479.3077.619,490,100
Jun 07, 202478.9579.3278.1478.4176.7412,190,300
Jun 06, 202479.4280.0678.7680.0178.3111,205,300
Jun 05, 202478.9879.9378.8679.8378.1313,716,200
Jun 04, 202478.1878.8677.7878.4576.7810,784,400
Jun 03, 202479.0079.3277.2277.9076.2414,244,400
May 31, 202477.9678.5077.1778.3476.6720,023,900
May 30, 202478.8680.2078.7079.6377.9413,895,700
May 29, 202478.7679.3678.2379.0677.3818,448,500
May 28, 202480.8081.7280.0480.5878.8715,211,800
May 24, 202480.5082.5679.7381.2679.5341,415,400
May 23, 202481.4382.9480.0580.8079.0823,930,300
May 22, 202484.6185.1382.6882.6880.9219,717,800
May 21, 202486.5287.1785.3286.1384.3016,512,400
May 20, 202487.4789.2486.9588.2886.4016,737,200
May 17, 202487.6090.4686.8388.5486.6635,152,900
May 16, 202481.9687.4981.6586.7084.8647,259,500
May 15, 202480.3981.1379.7880.9979.2717,803,300
May 14, 202479.6580.5177.7279.5177.8244,687,700
May 13, 202482.7185.0082.6084.6082.8032,010,700
May 10, 202480.0880.5279.7780.0478.3410,819,600
May 09, 202479.5079.9278.7179.4677.779,627,300
May 08, 202477.9278.9977.8178.4676.7911,327,100
May 07, 202479.9379.9378.8279.3777.6814,589,100
May 06, 202481.7582.2280.5081.5579.8211,826,100
May 03, 202481.2781.3779.7081.3379.6019,355,800
May 02, 202477.5981.4277.1680.3378.6236,663,900
May 01, 202474.9976.2574.8775.5173.9010,549,100
Apr 30, 202475.8976.2974.4874.8573.2612,856,000
Apr 29, 202475.6576.5375.2276.4174.7813,076,400
Apr 26, 202476.1876.9375.0675.5573.9414,216,100
Apr 25, 202473.8175.2073.8175.1173.5111,921,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...