BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019168.40168.80165.78168.09168.098,255,317
Jun 21, 2019167.48169.47166.77167.55167.5517,409,600
Jun 20, 2019170.19170.48166.27168.25168.2524,004,700
Jun 19, 2019167.77167.90163.42165.46165.4620,798,100
Jun 18, 2019162.89169.11161.95165.51165.5135,754,800
Jun 17, 2019157.53160.55157.42159.91159.9116,079,800
Jun 14, 2019158.37158.71157.23158.10158.1014,981,600
Jun 13, 2019160.55161.32159.80160.33160.3317,571,400
Jun 12, 2019160.47161.70158.81160.04160.0416,329,300
Jun 11, 2019164.20165.68161.93162.65162.6523,408,400
Jun 10, 2019158.78161.98157.40159.85159.8536,473,300
Jun 07, 2019152.95155.69152.21154.23154.2317,817,800
Jun 06, 2019152.00152.70150.57151.50151.5015,763,000
Jun 05, 2019155.17156.11149.31151.65151.6523,208,600
Jun 04, 2019151.56155.20150.64154.15154.1527,417,200
Jun 03, 2019149.60151.77148.85149.91149.9125,254,400
May 31, 2019149.63150.68147.95149.26149.2626,881,200
May 30, 2019152.36153.37150.25151.07151.0717,344,700
May 29, 2019153.58154.38150.71152.48152.4830,073,100
May 28, 2019156.40157.07153.22154.81154.8138,603,000
May 24, 2019157.62158.43154.90155.00155.0021,489,700
May 23, 2019155.45158.48154.41156.00156.0026,891,900
May 22, 2019162.41162.82158.07158.83158.8325,831,200
May 21, 2019163.16165.59162.52163.43163.4322,006,100
May 20, 2019164.44164.57160.02160.65160.6533,413,800
May 17, 2019171.69172.29168.49169.57169.5722,539,400
May 16, 2019178.18178.25174.75175.57175.5720,579,200
May 15, 2019177.06180.24173.32177.60177.6037,610,400
May 14, 2019172.75175.15171.48174.84174.8417,874,100
May 13, 2019169.79172.47168.78170.01170.0122,330,700
May 10, 2019180.18180.79174.10178.00178.0018,987,000
May 09, 2019175.43180.70173.07179.04179.0422,727,800
May 08, 2019180.95183.20178.58179.59179.5916,611,100
May 07, 2019186.05186.45179.63181.43181.4322,663,200
May 06, 2019185.17189.00184.83188.24188.2423,941,200
May 03, 2019191.88195.72191.88195.21195.2114,521,100
May 02, 2019189.42192.70186.65190.39190.3911,468,100
May 01, 2019186.75193.20185.88189.31189.3117,397,500
Apr 30, 2019186.30188.25183.82185.57185.5715,076,500
Apr 29, 2019187.42188.00185.76186.94186.948,660,600
Apr 26, 2019187.88188.74185.51187.09187.099,421,100
Apr 25, 2019185.24188.13183.96187.88187.8810,328,900
Apr 24, 2019186.76186.90184.58185.67185.679,085,300
Apr 23, 2019186.00188.15185.44187.29187.2911,410,600
Apr 22, 2019184.50186.47183.61185.38185.388,677,800
Apr 18, 2019186.41187.28185.39186.94186.947,882,500
Apr 17, 2019187.34188.20185.78187.55187.5511,614,200
Apr 16, 2019185.55185.79183.40185.78185.7812,195,900
Apr 15, 2019188.06188.17182.56183.07183.0714,616,600
Apr 12, 2019187.71189.79187.14188.91188.9112,600,000
Apr 11, 2019185.15186.06183.75184.98184.988,900,300
Apr 10, 2019186.69187.40184.00186.19186.1910,655,000
Apr 09, 2019186.49187.89186.16187.19187.1911,578,200
Apr 08, 2019184.19187.82184.01186.50186.5014,725,600
Apr 05, 2019182.51185.50182.00185.35185.3518,705,000
Apr 04, 2019177.04181.96176.89181.07181.0716,993,200
Apr 03, 2019179.51180.70176.76178.32178.3226,819,000
Apr 02, 2019181.46183.56180.95181.74181.748,021,500
Apr 01, 2019185.09185.56180.89180.89180.8912,714,800
Mar 29, 2019180.73182.60179.00182.45182.4513,850,900
Mar 28, 2019177.47178.53175.97177.73177.737,233,000
Mar 27, 2019177.70179.83176.91177.03177.038,371,000
Mar 26, 2019179.70180.65177.10178.08178.087,897,900
Mar 25, 2019174.33178.90174.10178.77178.777,511,400
Mar 22, 2019179.77180.48175.34176.26176.2611,688,400
Mar 21, 2019178.95181.73178.52181.50181.509,754,500
Mar 20, 2019180.94181.95178.43181.28181.2815,901,500
Mar 19, 2019181.63183.36180.85182.14182.1410,238,600
Mar 18, 2019181.93182.89180.76181.83181.837,847,800
Mar 15, 2019180.66181.45179.66180.97180.9710,844,100
Mar 14, 2019179.06180.82178.01180.36180.369,272,000
Mar 13, 2019180.73182.54179.26180.70180.708,868,200
Mar 12, 2019182.04182.18179.51180.63180.638,660,000
Mar 11, 2019177.83181.72177.58180.41180.4113,764,000
Mar 08, 2019171.57175.35171.57175.03175.0314,674,200
Mar 07, 2019180.91181.80176.73177.32177.3216,465,300
Mar 06, 2019184.38185.59183.02184.17184.1710,009,100
Mar 05, 2019186.94188.08185.00185.00185.0011,513,200
Mar 04, 2019186.00187.34184.46187.25187.2514,761,700
Mar 01, 2019185.09186.90183.38183.88183.8814,348,500
Feb 28, 2019183.01184.30181.47183.03183.0312,370,400
Feb 27, 2019181.72184.93180.88184.58184.5816,741,600
Feb 26, 2019179.79184.35179.37183.54183.5413,871,000
Feb 25, 2019181.26183.72180.73183.25183.2522,831,800
Feb 22, 2019172.80177.02172.52176.92176.9216,175,600
Feb 21, 2019171.00171.78169.80171.66171.668,434,800
Feb 20, 2019171.00172.68170.61170.71170.7112,454,900
Feb 19, 2019166.98171.15166.50170.18170.1812,982,300
Feb 15, 2019168.61168.77165.41166.15166.1512,099,500
Feb 14, 2019167.64168.50166.61168.38168.388,722,100
Feb 13, 2019169.91171.05168.99169.40169.408,661,800
Feb 12, 2019169.60170.49168.61168.71168.718,594,400
Feb 11, 2019168.85170.33167.45167.45167.457,260,300
Feb 08, 2019163.83167.65163.75167.36167.368,331,500
Feb 07, 2019169.16169.61164.34166.96166.9611,911,100
Feb 06, 2019171.86173.09169.99171.52171.5211,267,800
Feb 05, 2019168.55171.95168.00171.83171.8312,801,800
Feb 04, 2019166.32167.55165.61166.70166.707,380,400
Feb 01, 2019168.00169.40167.63167.97167.9710,771,500
Jan 31, 2019167.80169.73165.70168.49168.4921,219,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...