Canada markets open in 6 hours 36 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 2021246.25246.99242.15243.46243.4621,127,300
Jan. 14, 2021245.31245.70241.47242.98242.9831,381,600
Jan. 13, 2021229.94240.49226.29235.30235.3038,805,100
Jan. 12, 2021228.38229.75225.14225.60225.6019,042,900
Jan. 11, 2021229.90230.82225.86227.37227.3723,036,900
Jan. 08, 2021227.88238.60226.68236.19236.1934,822,500
Jan. 07, 2021229.31229.95220.09226.90226.9049,361,800
Jan. 06, 2021234.95238.30225.86227.61227.6137,146,100
Jan. 05, 2021229.05240.76228.12240.40240.4035,823,800
Jan. 04, 2021226.50230.38225.04227.85227.8524,897,900
Dec. 31, 2020237.46238.92231.03232.73232.7323,406,900
Dec. 30, 2020243.35243.39234.65238.39238.3944,812,300
Dec. 29, 2020231.76239.19229.60236.26236.2669,715,900
Dec. 28, 2020216.88224.99215.32222.36222.3673,512,100
Dec. 24, 2020228.24229.90211.23222.00222.00141,830,000
Dec. 23, 2020255.50257.35252.53256.18256.1810,729,200
Dec. 22, 2020257.87258.34255.41255.83255.8311,468,400
Dec. 21, 2020255.17260.46254.50260.43260.4310,901,800
Dec. 18, 2020263.90264.90259.20260.00260.0015,981,800
Dec. 17, 2020264.70264.85260.20264.43264.4314,306,600
Dec. 16, 2020257.74263.18257.04261.89261.8915,804,800
Dec. 15, 2020255.34255.68252.30255.11255.1116,595,600
Dec. 14, 2020260.32260.86256.03256.03256.0318,369,900
Dec. 11, 2020264.29265.32262.50264.54264.547,771,300
Dec. 10, 2020261.99266.09261.20264.87264.8710,290,300
Dec. 09, 2020267.56267.91263.10263.80263.809,060,700
Dec. 08, 2020265.20268.40263.87266.09266.099,447,700
Dec. 07, 2020265.70265.97262.60264.00264.0011,388,700
Dec. 04, 2020271.02271.30266.27267.25267.2515,527,600
Dec. 03, 2020263.78268.60263.14266.91266.9115,520,500
Dec. 02, 2020262.00263.10260.11261.32261.3213,919,700
Dec. 01, 2020265.47265.67261.57264.01264.0114,606,300
Nov. 30, 2020268.97268.97262.52263.36263.3630,476,100
Nov. 27, 2020278.80278.92275.67276.48276.489,583,200
Nov. 25, 2020275.70279.33274.05277.72277.7215,229,300
Nov. 24, 2020276.23280.61272.80279.96279.9620,660,500
Nov. 23, 2020274.75275.73266.41270.11270.1125,317,100
Nov. 20, 2020263.97272.37261.90270.74270.7434,178,400
Nov. 19, 2020255.00261.40253.56259.89259.8920,752,800
Nov. 18, 2020257.76258.31252.55255.83255.8328,307,100
Nov. 17, 2020260.28260.28256.54256.80256.8019,739,500
Nov. 16, 2020260.42262.57257.03258.31258.3120,864,200
Nov. 13, 2020264.72265.44257.17260.84260.8433,942,800
Nov. 12, 2020271.04271.20263.04264.31264.3127,119,100
Nov. 11, 2020261.92271.92261.20265.65265.6541,699,000
Nov. 10, 2020279.97280.00264.33266.54266.5461,064,000
Nov. 09, 2020303.77304.00290.50290.53290.5322,559,900
Nov. 06, 2020291.49300.89289.79299.95299.9525,259,600
Nov. 05, 2020289.09291.25279.60287.75287.7550,065,200
Nov. 04, 2020287.79299.17285.30295.71295.7128,791,200
Nov. 03, 2020286.20294.28280.78285.57285.5758,132,500
Nov. 02, 2020310.95311.44305.39310.84310.8411,857,600
Oct. 30, 2020308.55310.83300.19304.69304.6914,918,500
Oct. 29, 2020309.44315.58308.91312.56312.5611,174,500
Oct. 28, 2020313.50313.50306.00307.94307.9413,644,500
Oct. 27, 2020307.75319.32305.61317.14317.1413,175,900
Oct. 26, 2020309.92315.46303.20306.87306.879,350,100
Oct. 23, 2020307.27310.33304.06309.92309.926,231,400
Oct. 22, 2020311.46311.85304.21306.28306.288,008,400
Oct. 21, 2020311.75314.00307.70307.97307.9711,139,700
Oct. 20, 2020307.60311.80307.06309.81309.818,806,100
Oct. 19, 2020309.89313.81303.41305.29305.2914,107,300
Oct. 16, 2020303.99310.00302.95307.31307.3112,338,000
Oct. 15, 2020293.80299.86292.61299.46299.469,709,900
Oct. 14, 2020309.00309.96300.80301.04301.0415,157,800
Oct. 13, 2020306.36310.01303.03308.78308.7810,898,500
Oct. 12, 2020303.95309.64301.29306.34306.3414,780,100
Oct. 09, 2020298.55302.61297.74299.74299.7411,442,200
Oct. 08, 2020298.11302.30295.44300.54300.5415,105,800
Oct. 07, 2020297.99299.51292.87296.50296.5016,669,300
Oct. 06, 2020287.41296.84286.91292.39292.3915,860,400
Oct. 05, 2020289.06290.00284.88288.27288.2717,876,400
Oct. 02, 2020286.62291.98286.51288.17288.1711,482,800
Oct. 01, 2020295.26295.59288.25290.05290.0516,304,000
Sep. 30, 2020284.01295.00283.71293.98293.9824,777,700
Sep. 29, 2020275.43279.30274.90276.93276.937,673,300
Sep. 28, 2020275.53278.84274.20276.01276.018,761,700
Sep. 25, 2020267.57271.81264.56271.09271.0911,466,600
Sep. 24, 2020267.93271.25267.33269.73269.739,562,100
Sep. 23, 2020275.40277.83271.50272.95272.957,353,200
Sep. 22, 2020276.02276.32270.05275.29275.299,673,300
Sep. 21, 2020269.10274.22266.40273.82273.829,076,400
Sep. 18, 2020275.98277.27270.55272.41272.4111,753,500
Sep. 17, 2020273.11275.90272.32275.72275.728,016,900
Sep. 16, 2020281.03283.61278.00278.14278.149,583,500
Sep. 15, 2020278.00279.10274.80277.96277.968,291,400
Sep. 14, 2020275.36276.29271.76274.10274.107,883,300
Sep. 11, 2020272.63274.53268.12271.61271.619,412,800
Sep. 10, 2020274.90277.10267.40267.55267.5510,676,800
Sep. 09, 2020274.45275.64270.88273.15273.159,465,700
Sep. 08, 2020270.23273.97266.59270.02270.0212,734,000
Sep. 04, 2020279.60283.78267.39281.39281.3915,885,800
Sep. 03, 2020289.00290.73278.16282.50282.5016,766,200
Sep. 02, 2020299.00299.00289.79296.07296.0712,638,600
Sep. 01, 2020289.20298.00288.87298.00298.0013,797,100
Aug. 31, 2020288.62289.19283.61287.03287.0313,253,800
Aug. 28, 2020285.09289.50283.57289.00289.009,681,500
Aug. 27, 2020290.17290.25282.10284.17284.1714,805,800
Aug. 26, 2020289.26292.48284.10291.96291.9619,530,300
Aug. 25, 2020278.06289.12276.04286.00286.0027,535,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...