BABA - Alibaba Group Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 2020221.52223.56220.75222.14222.1410,503,196
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
Feb. 10, 2020213.50215.77212.20215.77215.7717,420,300
Feb. 07, 2020217.46217.84214.88216.53216.5313,790,300
Feb. 06, 2020223.13223.65219.78220.90220.9010,790,800
Feb. 05, 2020226.52226.70217.54220.22220.2215,766,100
Feb. 04, 2020221.35224.38220.49222.88222.8816,695,100
Feb. 03, 2020208.67215.02208.67213.10213.1014,131,900
Jan. 31, 2020206.50207.93204.73206.59206.5918,181,400
Jan. 30, 2020207.88209.86205.03208.58208.5814,376,000
Jan. 29, 2020212.56213.98209.52212.02212.0212,871,900
Jan. 28, 2020209.74210.91207.17210.23210.2316,196,700
Jan. 27, 2020201.22208.02199.50205.47205.4724,574,700
Jan. 24, 2020218.49219.83211.32213.75213.7518,143,900
Jan. 23, 2020217.93220.13216.77219.13219.1318,519,900
Jan. 22, 2020224.69225.58222.00222.37222.3710,059,600
Jan. 21, 2020222.45222.60220.73222.26222.2615,831,100
Jan. 17, 2020225.90228.00225.35227.43227.4312,956,200
Jan. 16, 2020226.30226.33222.73223.94223.9413,700,500
Jan. 15, 2020226.65227.82224.39225.06225.0610,743,400
Jan. 14, 2020230.05230.18224.88226.49226.4917,266,900
Jan. 13, 2020228.81231.14227.04230.48230.4817,544,800
Jan. 10, 2020223.90225.96222.06223.83223.8312,296,000
Jan. 09, 2020221.50223.08220.82221.78221.7813,122,500
Jan. 08, 2020216.60220.65216.32218.00218.0011,959,100
Jan. 07, 2020217.64218.94216.69217.63217.639,388,000
Jan. 06, 2020214.89217.16214.09216.64216.6411,885,500
Jan. 03, 2020216.35218.20216.01217.00217.008,604,500
Jan. 02, 2020216.60219.98216.54219.77219.7715,873,500
Dec. 31, 2019212.00213.64210.73212.10212.106,773,600
Dec. 30, 2019215.78215.78211.76212.91212.918,732,600
Dec. 27, 2019217.99218.11215.17215.47215.4711,674,200
Dec. 26, 2019214.65216.99214.33216.38216.386,907,100
Dec. 24, 2019215.01215.43213.35214.26214.265,523,000
Dec. 23, 2019213.25215.05212.91214.83214.8312,535,000
Dec. 20, 2019211.35213.98210.42212.25212.2526,670,000
Dec. 19, 2019209.61211.37209.23210.13210.1312,167,300
Dec. 18, 2019208.53210.05208.04210.00210.0013,481,800
Dec. 17, 2019208.69208.87206.82208.18208.1811,287,600
Dec. 16, 2019206.33209.15206.19206.97206.9716,734,300
Dec. 13, 2019205.76207.10203.77204.91204.9119,270,400
Dec. 12, 2019203.71206.00202.00204.50204.5022,448,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...