Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.26+0.46 (+0.57%)
At close: 04:00PM EDT
81.31 +0.04 (+0.06%)
After hours: 07:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 202472.4673.0772.0872.3272.3217,089,600
Jan 29, 202474.6774.8172.8373.5873.5817,537,400
Jan 26, 202473.1074.7272.9274.0174.0119,418,200
Jan 25, 202475.1975.5073.5673.8573.8523,268,600
Jan 24, 202475.2975.6274.2275.2075.2036,503,300
Jan 23, 202472.7574.5072.5574.0274.0253,017,700
Jan 22, 202467.2868.7466.6368.6368.6327,294,200
Jan 19, 202467.2069.9066.9269.4269.4234,388,900
Jan 18, 202468.6069.0868.0068.0568.0519,307,000
Jan 17, 202467.7269.0067.2668.9368.9322,684,400
Jan 16, 202470.1370.5369.3069.4669.4627,606,900
Jan 12, 202472.5973.4371.8171.8471.8416,119,900
Jan 11, 202472.5473.1371.5372.3872.3818,095,300
Jan 10, 202471.3871.7871.0471.4171.4119,540,000
Jan 09, 202471.2572.1270.9672.0272.0221,451,800
Jan 08, 202471.2573.0670.9272.8872.8822,000,000
Jan 05, 202474.0074.0072.8673.0173.0121,679,000
Jan 04, 202475.5675.7274.4474.6674.6618,454,900
Jan 03, 202474.3376.6974.0776.5976.5924,444,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...