Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

243.46+0.48 (+0.20%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	246.25	246.99	242.15	243.46	243.46	21,127,300
Jan. 14, 2021	245.31	245.70	241.47	242.98	242.98	31,381,600
Jan. 13, 2021	229.94	240.49	226.29	235.30	235.30	38,805,100
Jan. 12, 2021	228.38	229.75	225.14	225.60	225.60	19,042,900
Jan. 11, 2021	229.90	230.82	225.86	227.37	227.37	23,036,900
Jan. 08, 2021	227.88	238.60	226.68	236.19	236.19	34,822,500
Jan. 07, 2021	229.31	229.95	220.09	226.90	226.90	49,361,800
Jan. 06, 2021	234.95	238.30	225.86	227.61	227.61	37,146,100
Jan. 05, 2021	229.05	240.76	228.12	240.40	240.40	35,823,800
Jan. 04, 2021	226.50	230.38	225.04	227.85	227.85	24,897,900
Dec. 31, 2020	237.46	238.92	231.03	232.73	232.73	23,406,900
Dec. 30, 2020	243.35	243.39	234.65	238.39	238.39	44,812,300
Dec. 29, 2020	231.76	239.19	229.60	236.26	236.26	69,715,900
Dec. 28, 2020	216.88	224.99	215.32	222.36	222.36	73,512,100
Dec. 24, 2020	228.24	229.90	211.23	222.00	222.00	141,830,000
Dec. 23, 2020	255.50	257.35	252.53	256.18	256.18	10,729,200
Dec. 22, 2020	257.87	258.34	255.41	255.83	255.83	11,468,400
Dec. 21, 2020	255.17	260.46	254.50	260.43	260.43	10,901,800
Dec. 18, 2020	263.90	264.90	259.20	260.00	260.00	15,981,800
Dec. 17, 2020	264.70	264.85	260.20	264.43	264.43	14,306,600
Dec. 16, 2020	257.74	263.18	257.04	261.89	261.89	15,804,800
Dec. 15, 2020	255.34	255.68	252.30	255.11	255.11	16,595,600
Dec. 14, 2020	260.32	260.86	256.03	256.03	256.03	18,369,900
Dec. 11, 2020	264.29	265.32	262.50	264.54	264.54	7,771,300
Dec. 10, 2020	261.99	266.09	261.20	264.87	264.87	10,290,300
Dec. 09, 2020	267.56	267.91	263.10	263.80	263.80	9,060,700
Dec. 08, 2020	265.20	268.40	263.87	266.09	266.09	9,447,700
Dec. 07, 2020	265.70	265.97	262.60	264.00	264.00	11,388,700
Dec. 04, 2020	271.02	271.30	266.27	267.25	267.25	15,527,600
Dec. 03, 2020	263.78	268.60	263.14	266.91	266.91	15,520,500
Dec. 02, 2020	262.00	263.10	260.11	261.32	261.32	13,919,700
Dec. 01, 2020	265.47	265.67	261.57	264.01	264.01	14,606,300
Nov. 30, 2020	268.97	268.97	262.52	263.36	263.36	30,476,100
Nov. 27, 2020	278.80	278.92	275.67	276.48	276.48	9,583,200
Nov. 25, 2020	275.70	279.33	274.05	277.72	277.72	15,229,300
Nov. 24, 2020	276.23	280.61	272.80	279.96	279.96	20,660,500
Nov. 23, 2020	274.75	275.73	266.41	270.11	270.11	25,317,100
Nov. 20, 2020	263.97	272.37	261.90	270.74	270.74	34,178,400
Nov. 19, 2020	255.00	261.40	253.56	259.89	259.89	20,752,800
Nov. 18, 2020	257.76	258.31	252.55	255.83	255.83	28,307,100
Nov. 17, 2020	260.28	260.28	256.54	256.80	256.80	19,739,500
Nov. 16, 2020	260.42	262.57	257.03	258.31	258.31	20,864,200
Nov. 13, 2020	264.72	265.44	257.17	260.84	260.84	33,942,800
Nov. 12, 2020	271.04	271.20	263.04	264.31	264.31	27,119,100
Nov. 11, 2020	261.92	271.92	261.20	265.65	265.65	41,699,000
Nov. 10, 2020	279.97	280.00	264.33	266.54	266.54	61,064,000
Nov. 09, 2020	303.77	304.00	290.50	290.53	290.53	22,559,900
Nov. 06, 2020	291.49	300.89	289.79	299.95	299.95	25,259,600
Nov. 05, 2020	289.09	291.25	279.60	287.75	287.75	50,065,200
Nov. 04, 2020	287.79	299.17	285.30	295.71	295.71	28,791,200
Nov. 03, 2020	286.20	294.28	280.78	285.57	285.57	58,132,500
Nov. 02, 2020	310.95	311.44	305.39	310.84	310.84	11,857,600
Oct. 30, 2020	308.55	310.83	300.19	304.69	304.69	14,918,500
Oct. 29, 2020	309.44	315.58	308.91	312.56	312.56	11,174,500
Oct. 28, 2020	313.50	313.50	306.00	307.94	307.94	13,644,500
Oct. 27, 2020	307.75	319.32	305.61	317.14	317.14	13,175,900
Oct. 26, 2020	309.92	315.46	303.20	306.87	306.87	9,350,100
Oct. 23, 2020	307.27	310.33	304.06	309.92	309.92	6,231,400
Oct. 22, 2020	311.46	311.85	304.21	306.28	306.28	8,008,400
Oct. 21, 2020	311.75	314.00	307.70	307.97	307.97	11,139,700
Oct. 20, 2020	307.60	311.80	307.06	309.81	309.81	8,806,100
Oct. 19, 2020	309.89	313.81	303.41	305.29	305.29	14,107,300
Oct. 16, 2020	303.99	310.00	302.95	307.31	307.31	12,338,000
Oct. 15, 2020	293.80	299.86	292.61	299.46	299.46	9,709,900
Oct. 14, 2020	309.00	309.96	300.80	301.04	301.04	15,157,800
Oct. 13, 2020	306.36	310.01	303.03	308.78	308.78	10,898,500
Oct. 12, 2020	303.95	309.64	301.29	306.34	306.34	14,780,100
Oct. 09, 2020	298.55	302.61	297.74	299.74	299.74	11,442,200
Oct. 08, 2020	298.11	302.30	295.44	300.54	300.54	15,105,800
Oct. 07, 2020	297.99	299.51	292.87	296.50	296.50	16,669,300
Oct. 06, 2020	287.41	296.84	286.91	292.39	292.39	15,860,400
Oct. 05, 2020	289.06	290.00	284.88	288.27	288.27	17,876,400
Oct. 02, 2020	286.62	291.98	286.51	288.17	288.17	11,482,800
Oct. 01, 2020	295.26	295.59	288.25	290.05	290.05	16,304,000
Sep. 30, 2020	284.01	295.00	283.71	293.98	293.98	24,777,700
Sep. 29, 2020	275.43	279.30	274.90	276.93	276.93	7,673,300
Sep. 28, 2020	275.53	278.84	274.20	276.01	276.01	8,761,700
Sep. 25, 2020	267.57	271.81	264.56	271.09	271.09	11,466,600
Sep. 24, 2020	267.93	271.25	267.33	269.73	269.73	9,562,100
Sep. 23, 2020	275.40	277.83	271.50	272.95	272.95	7,353,200
Sep. 22, 2020	276.02	276.32	270.05	275.29	275.29	9,673,300
Sep. 21, 2020	269.10	274.22	266.40	273.82	273.82	9,076,400
Sep. 18, 2020	275.98	277.27	270.55	272.41	272.41	11,753,500
Sep. 17, 2020	273.11	275.90	272.32	275.72	275.72	8,016,900
Sep. 16, 2020	281.03	283.61	278.00	278.14	278.14	9,583,500
Sep. 15, 2020	278.00	279.10	274.80	277.96	277.96	8,291,400
Sep. 14, 2020	275.36	276.29	271.76	274.10	274.10	7,883,300
Sep. 11, 2020	272.63	274.53	268.12	271.61	271.61	9,412,800
Sep. 10, 2020	274.90	277.10	267.40	267.55	267.55	10,676,800
Sep. 09, 2020	274.45	275.64	270.88	273.15	273.15	9,465,700
Sep. 08, 2020	270.23	273.97	266.59	270.02	270.02	12,734,000
Sep. 04, 2020	279.60	283.78	267.39	281.39	281.39	15,885,800
Sep. 03, 2020	289.00	290.73	278.16	282.50	282.50	16,766,200
Sep. 02, 2020	299.00	299.00	289.79	296.07	296.07	12,638,600
Sep. 01, 2020	289.20	298.00	288.87	298.00	298.00	13,797,100
Aug. 31, 2020	288.62	289.19	283.61	287.03	287.03	13,253,800
Aug. 28, 2020	285.09	289.50	283.57	289.00	289.00	9,681,500
Aug. 27, 2020	290.17	290.25	282.10	284.17	284.17	14,805,800
Aug. 26, 2020	289.26	292.48	284.10	291.96	291.96	19,530,300
Aug. 25, 2020	278.06	289.12	276.04	286.00	286.00	27,535,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Alibaba Group Holding Limited (BABA)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)