BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 2020221.85224.49220.06224.26224.2612,558,500
Jul. 01, 2020215.81216.55214.74215.95215.9511,780,200
Jun. 30, 2020215.74216.43212.89215.70215.7012,933,800
Jun. 29, 2020215.03216.50211.82215.02215.0212,333,000
Jun. 26, 2020222.21222.26213.50215.71215.7119,340,600
Jun. 25, 2020224.59224.69220.87222.16222.1614,953,100
Jun. 24, 2020228.30231.03224.25226.22226.2212,159,500
Jun. 23, 2020225.12230.23224.53228.75228.7518,263,400
Jun. 22, 2020220.92222.08219.45221.41221.4113,303,600
Jun. 19, 2020226.38226.50220.09220.64220.6419,545,200
Jun. 18, 2020223.74226.03222.92223.54223.5410,358,800
Jun. 17, 2020224.40225.00222.50224.25224.2512,475,400
Jun. 16, 2020221.00224.84220.10222.62222.6217,212,400
Jun. 15, 2020214.11217.72212.75217.03217.0317,419,900
Jun. 12, 2020218.50219.50213.88217.64217.6412,707,600
Jun. 11, 2020218.00219.95213.56215.24215.2415,560,300
Jun. 10, 2020222.00225.00220.60223.68223.6813,372,400
Jun. 09, 2020216.31220.72216.20220.72220.7214,140,100
Jun. 08, 2020219.60220.40215.33219.00219.0012,731,200
Jun. 05, 2020220.00220.59218.70219.55219.5511,983,200
Jun. 04, 2020217.28220.00216.32218.04218.0414,962,400
Jun. 03, 2020215.60218.97213.75218.61218.6119,999,500
Jun. 02, 2020207.21214.57207.17214.33214.3322,485,800
Jun. 01, 2020205.90207.20203.94206.57206.5716,169,700
May 29, 2020200.00207.88196.70207.39207.3943,211,500
May 28, 2020199.00202.37197.62199.49199.4918,763,200
May 27, 2020202.99202.99196.75201.18201.1823,605,400
May 26, 2020205.94206.80201.00201.72201.7228,683,200
May 22, 2020203.23204.88198.99199.70199.7051,979,300
May 21, 2020211.29214.58209.53212.16212.1629,850,700
May 20, 2020220.00221.16210.58216.79216.7938,324,100
May 19, 2020216.73220.59215.19217.20217.2021,438,100
May 18, 2020212.50215.47210.37215.28215.2823,646,800
May 15, 2020200.70204.49200.10203.68203.6817,209,500
May 14, 2020195.50201.77194.03201.30201.3020,025,900
May 13, 2020203.62204.68197.98199.46199.4622,429,700
May 12, 2020206.95208.05200.02200.31200.3117,826,800
May 11, 2020202.78206.64202.38205.40205.4017,883,700
May 08, 2020199.80203.02198.68201.19201.1923,830,100
May 07, 2020198.00198.09194.78196.49196.4916,164,600
May 06, 2020197.67198.91194.93195.17195.1718,598,900
May 05, 2020196.38198.27194.20195.02195.0222,957,200
May 04, 2020194.76195.00189.53191.15191.1525,709,400
May 01, 2020195.75197.38192.86194.48194.4822,276,200
Apr. 30, 2020206.25206.70199.29202.67202.6720,094,400
Apr. 29, 2020202.93207.08202.51206.70206.7019,117,800
Apr. 28, 2020204.81205.19199.41201.15201.1517,203,800
Apr. 27, 2020207.55207.78202.03203.69203.6917,286,800
Apr. 24, 2020205.89206.50202.82204.36204.3614,682,400
Apr. 23, 2020210.24210.56203.46205.24205.2420,424,000
Apr. 22, 2020212.00212.00209.21209.96209.9613,486,100
Apr. 21, 2020209.90212.13205.03207.34207.3414,107,600
Apr. 20, 2020209.87216.10209.36212.13212.1319,295,400
Apr. 17, 2020214.98214.98208.85209.50209.5013,558,500
Apr. 16, 2020210.53213.25209.12212.66212.6616,353,800
Apr. 15, 2020204.77209.15201.31208.17208.1710,768,100
Apr. 14, 2020204.95207.97204.25204.78204.7816,757,100
Apr. 13, 2020197.40200.32195.53199.44199.4416,117,900
Apr. 09, 2020198.65200.35193.40196.37196.3717,821,300
Apr. 08, 2020198.34198.86193.88195.98195.9813,608,000
Apr. 07, 2020200.05201.45197.05198.00198.0014,934,500
Apr. 06, 2020194.74196.88192.70196.45196.4513,248,700
Apr. 03, 2020190.12190.55185.41187.11187.119,483,100
Apr. 02, 2020186.08191.30185.69188.90188.9013,412,100
Apr. 01, 2020189.50192.87185.04187.56187.5617,948,600
Mar. 31, 2020192.00196.79190.60194.48194.4819,084,800
Mar. 30, 2020187.48191.48187.01191.27191.2712,254,400
Mar. 27, 2020189.97192.74188.00188.59188.5913,376,400
Mar. 26, 2020188.64196.32187.60195.32195.3215,416,800
Mar. 25, 2020185.82195.19184.51188.56188.5619,605,200
Mar. 24, 2020183.09188.80181.18185.75185.7520,801,500
Mar. 23, 2020175.27178.50169.95176.34176.3422,554,700
Mar. 20, 2020187.74188.30180.00181.30181.3021,006,100
Mar. 19, 2020179.26187.25177.39180.88180.8820,905,700
Mar. 18, 2020176.00182.41170.00180.00180.0022,054,200
Mar. 17, 2020181.26189.39179.69184.81184.8119,276,500
Mar. 16, 2020176.15188.00174.50178.85178.8526,628,500
Mar. 13, 2020194.90195.99187.81194.00194.0023,650,500
Mar. 12, 2020186.50190.49183.93185.10185.1030,247,100
Mar. 11, 2020201.65203.10196.11198.91198.9118,908,200
Mar. 10, 2020205.53207.45200.80206.39206.3919,022,600
Mar. 09, 2020195.62199.89193.93197.66197.6625,502,600
Mar. 06, 2020206.70207.00201.10204.64204.6421,700,500
Mar. 05, 2020210.00215.15209.14211.46211.4613,462,900
Mar. 04, 2020209.49212.70208.85211.96211.9612,474,400
Mar. 03, 2020211.08211.39202.24207.41207.4120,813,800
Mar. 02, 2020208.59211.11203.76210.98210.9821,542,200
Feb. 28, 2020198.98208.92198.56208.00208.0031,276,200
Feb. 27, 2020205.01209.97201.86205.03205.0322,643,900
Feb. 26, 2020206.80213.08206.79208.74208.7419,482,100
Feb. 25, 2020208.51209.95204.10205.61205.6118,132,400
Feb. 24, 2020203.55207.28202.51206.16206.1619,380,200
Feb. 21, 2020217.54217.60211.56212.59212.5917,681,200
Feb. 20, 2020222.50222.50214.22218.04218.0414,950,100
Feb. 19, 2020221.52223.56220.75222.14222.1410,798,100
Feb. 18, 2020218.55220.85217.51220.52220.5212,987,000
Feb. 14, 2020221.10221.64218.23219.63219.6310,690,000
Feb. 13, 2020220.00225.00218.99220.36220.3628,069,700
Feb. 12, 2020221.13225.52220.21224.31224.3118,671,900
Feb. 11, 2020219.91220.01215.29217.21217.2116,073,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...