BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 2019203.71206.00203.11204.26204.268,680,384
Dec. 11, 2019201.10204.80200.72204.64204.6411,760,000
Dec. 10, 2019200.71202.48199.23200.45200.4511,623,900
Dec. 09, 2019200.32203.43198.55198.74198.7414,258,100
Dec. 06, 2019201.11202.00199.51201.89201.8914,087,300
Dec. 05, 2019196.93200.94196.43200.00200.0022,290,200
Dec. 04, 2019195.53196.66193.23193.74193.7414,849,300
Dec. 03, 2019190.97195.00189.85194.90194.9018,355,300
Dec. 02, 2019198.58198.67193.51196.31196.3119,357,700
Nov. 29, 2019199.81200.43198.35200.00200.0018,593,100
Nov. 27, 2019197.24200.98197.00200.82200.8233,040,500
Nov. 26, 2019190.39195.00189.04194.70194.7051,832,300
Nov. 25, 2019188.32190.72187.88190.45190.4519,157,700
Nov. 22, 2019185.80186.78183.93186.78186.7810,541,000
Nov. 21, 2019181.77184.89181.60184.86184.8610,254,700
Nov. 20, 2019183.67183.70181.06182.35182.3516,684,600
Nov. 19, 2019186.31186.71183.87185.25185.2513,407,200
Nov. 18, 2019186.98186.98184.16184.61184.6111,822,900
Nov. 15, 2019184.00185.60183.71185.49185.4911,296,400
Nov. 14, 2019182.87184.50181.32182.80182.8012,712,800
Nov. 13, 2019185.47185.67181.00182.48182.4814,977,700
Nov. 12, 2019185.91187.65185.14186.97186.9711,797,600
Nov. 11, 2019184.82187.20181.37186.71186.7120,561,500
Nov. 08, 2019187.90188.28185.15187.16187.1619,718,100
Nov. 07, 2019187.07188.07184.69186.66186.6620,162,600
Nov. 06, 2019183.61185.00182.20184.16184.1614,834,900
Nov. 05, 2019181.42183.20180.31182.00182.0023,690,200
Nov. 04, 2019180.66182.40178.02179.69179.6944,541,200
Nov. 01, 2019179.01182.12176.06176.46176.4628,924,100
Oct. 31, 2019179.16179.24175.50176.67176.6715,119,000
Oct. 30, 2019175.42177.88173.94177.53177.5310,213,200
Oct. 29, 2019177.06177.74175.44176.89176.898,026,400
Oct. 28, 2019176.50179.64176.41178.68178.6811,739,600
Oct. 25, 2019171.56175.81170.88174.31174.319,891,800
Oct. 24, 2019171.28172.75170.21172.55172.557,397,700
Oct. 23, 2019170.45171.04168.12169.92169.928,853,700
Oct. 22, 2019174.53175.36169.26169.89169.8910,867,100
Oct. 21, 2019172.64173.91170.87173.52173.528,970,800
Oct. 18, 2019176.00176.23169.00169.13169.1314,575,700
Oct. 17, 2019178.00178.59175.23176.85176.858,020,600
Oct. 16, 2019175.80177.35174.12177.12177.1210,858,700
Oct. 15, 2019172.91176.75172.69175.29175.2913,753,000
Oct. 14, 2019172.84173.34170.79171.16171.167,667,600
Oct. 11, 2019170.77174.88169.57172.94172.9419,247,400
Oct. 10, 2019165.96168.57164.09166.07166.0711,462,400
Oct. 09, 2019165.50166.58163.42165.19165.1910,943,100
Oct. 08, 2019164.30165.22161.68161.93161.9315,833,100
Oct. 07, 2019168.83172.30167.21168.32168.3211,993,000
Oct. 04, 2019169.60170.70167.56170.34170.348,715,200
Oct. 03, 2019166.65170.18165.00169.48169.4810,305,000
Oct. 02, 2019162.82166.88161.90165.77165.7711,526,500
Oct. 01, 2019168.01168.23163.64165.15165.1514,155,500
Sep. 30, 2019169.89170.20166.45167.23167.2314,866,800
Sep. 27, 2019176.00176.50163.15165.98165.9833,287,500
Sep. 26, 2019177.00178.23174.83175.00175.009,982,400
Sep. 25, 2019172.30176.99171.72176.66176.6611,766,400
Sep. 24, 2019179.17179.49171.30171.55171.5514,324,600
Sep. 23, 2019181.25181.33176.80176.98176.9814,047,400
Sep. 20, 2019182.31183.82178.84182.51182.5124,517,800
Sep. 19, 2019180.90184.13180.43180.46180.4615,119,800
Sep. 18, 2019179.15180.17177.58180.00180.009,233,300
Sep. 17, 2019176.85179.12176.05179.00179.007,481,000
Sep. 16, 2019177.75179.17175.37177.07177.0710,725,100
Sep. 13, 2019179.74180.18178.61179.17179.179,479,700
Sep. 12, 2019177.89180.50177.00178.24178.2412,509,400
Sep. 11, 2019176.00176.66174.15176.09176.097,039,300
Sep. 10, 2019176.28176.30172.22174.99174.999,835,000
Sep. 09, 2019177.88177.99175.86177.78177.786,931,700
Sep. 06, 2019179.01179.22176.21176.69176.698,304,000
Sep. 05, 2019176.88178.95176.52178.94178.9411,154,300
Sep. 04, 2019176.26176.55173.99174.33174.337,208,900
Sep. 03, 2019173.00174.72172.15172.41172.418,499,300
Aug. 30, 2019174.35175.25172.66175.03175.0310,293,400
Aug. 29, 2019171.00173.96170.95172.81172.8111,565,400
Aug. 28, 2019164.64168.00164.20167.48167.489,507,400
Aug. 27, 2019167.20168.19165.19166.20166.2012,777,600
Aug. 26, 2019166.49167.45165.53165.90165.908,640,500
Aug. 23, 2019169.69171.49163.83164.54164.5420,871,500
Aug. 22, 2019174.10174.98170.50171.91171.9111,568,900
Aug. 21, 2019177.22178.50174.89175.24175.2410,615,700
Aug. 20, 2019175.91177.99175.62177.21177.2110,338,100
Aug. 19, 2019177.43178.80175.59178.28178.2816,012,800
Aug. 16, 2019170.00177.55168.57174.60174.6025,952,500
Aug. 15, 2019170.11171.00164.36166.97166.9736,343,500
Aug. 14, 2019161.34163.00159.21162.06162.0620,803,700
Aug. 13, 2019160.64167.36159.57164.03164.0322,842,900
Aug. 12, 2019157.50159.38155.54159.31159.3114,424,400
Aug. 09, 2019160.98161.99159.11159.12159.1211,894,300
Aug. 08, 2019161.71162.30159.12162.22162.2219,267,700
Aug. 07, 2019155.73159.48155.30159.17159.1717,917,400
Aug. 06, 2019158.48158.73156.11157.43157.4324,996,300
Aug. 05, 2019155.03157.23151.85153.67153.6728,912,600
Aug. 02, 2019162.56163.85160.35161.00161.0027,104,700
Aug. 01, 2019174.54175.71162.10165.65165.6532,728,200
Jul. 31, 2019173.71174.89170.09173.11173.1114,628,900
Jul. 30, 2019174.25175.71172.89174.10174.1014,300,600
Jul. 29, 2019178.43179.88175.35177.02177.0215,130,300
Jul. 26, 2019178.25179.40176.88178.74178.7415,281,000
Jul. 25, 2019178.49179.15175.37177.29177.2914,049,000
Jul. 24, 2019178.00178.96176.94178.67178.6714,933,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...