Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
253.97+0.25 (+0.10%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 2020255.49255.77251.64253.97253.977,869,700
Aug. 13, 2020256.39256.97252.88253.72253.728,794,500
Aug. 12, 2020249.25256.08248.68255.19255.1911,120,400
Aug. 11, 2020251.29252.88247.83248.42248.4210,681,800
Aug. 10, 2020249.34251.75246.10248.13248.1313,621,700
Aug. 07, 2020257.41257.76247.57252.10252.1022,517,800
Aug. 06, 2020263.42265.70259.20265.68265.6810,359,500
Aug. 05, 2020263.74265.98261.76264.91264.9110,729,200
Aug. 04, 2020260.08262.56258.82262.20262.2010,994,500
Aug. 03, 2020254.02260.65254.00257.94257.9411,530,300
Jul. 31, 2020254.20254.40248.10251.02251.0212,310,700
Jul. 30, 2020251.70253.86249.62252.74252.747,032,900
Jul. 29, 2020250.34254.30250.10252.45252.4511,493,600
Jul. 28, 2020251.15251.65248.53249.05249.059,878,700
Jul. 27, 2020247.11252.87245.81250.86250.8618,966,900
Jul. 24, 2020244.96249.48241.89249.00249.0017,221,500
Jul. 23, 2020252.10257.66248.69251.88251.8825,712,000
Jul. 22, 2020255.76256.27249.60251.70251.7019,682,200
Jul. 21, 2020261.21261.92256.52257.90257.9017,130,300
Jul. 20, 2020256.45257.67252.43254.81254.8119,015,000
Jul. 17, 2020246.55247.93244.48247.14247.1418,742,400
Jul. 16, 2020241.77245.05240.74242.50242.5018,032,100
Jul. 15, 2020251.48252.50246.54249.21249.2112,614,700
Jul. 14, 2020246.57249.75241.23248.58248.5819,782,600
Jul. 13, 2020261.45265.66250.68251.67251.6721,568,700
Jul. 10, 2020260.21261.90255.71261.01261.0120,335,000
Jul. 09, 2020265.55268.00255.91261.58261.5836,803,900
Jul. 08, 2020244.86258.49244.02257.68257.6839,922,700
Jul. 07, 2020241.01241.30236.13236.51236.5116,491,600
Jul. 06, 2020233.31240.48232.82240.00240.0033,702,900
Jul. 02, 2020221.85225.02220.06223.60223.6018,128,700
Jul. 01, 2020215.81216.55214.74215.95215.9511,788,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...