Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 97.59 | 101.33 | 96.28 | 99.92 | 99.92 | 53,621,700 |
| Mar 28, 2023 | 95.35 | 99.51 | 92.06 | 98.40 | 98.40 | 118,875,200 |
| Mar 27, 2023 | 87.13 | 88.22 | 85.50 | 86.12 | 86.12 | 18,258,300 |
| Mar 24, 2023 | 85.87 | 88.11 | 85.63 | 86.90 | 86.90 | 20,332,500 |
| Mar 23, 2023 | 87.68 | 88.38 | 85.26 | 86.52 | 86.52 | 26,861,400 |
| Mar 22, 2023 | 84.84 | 85.39 | 83.51 | 83.65 | 83.65 | 21,204,700 |
| Mar 21, 2023 | 82.46 | 84.09 | 82.00 | 83.70 | 83.70 | 16,529,400 |
| Mar 20, 2023 | 80.15 | 81.90 | 79.48 | 81.00 | 81.00 | 19,536,500 |
| Mar 17, 2023 | 84.00 | 84.16 | 80.62 | 81.67 | 81.67 | 23,660,000 |
| Mar 16, 2023 | 81.46 | 82.48 | 80.66 | 82.22 | 82.22 | 22,877,500 |
| Mar 15, 2023 | 81.55 | 82.54 | 80.15 | 81.51 | 81.51 | 21,025,300 |
| Mar 14, 2023 | 82.86 | 83.91 | 82.16 | 83.85 | 83.85 | 20,126,100 |
| Mar 13, 2023 | 83.01 | 83.75 | 81.97 | 82.90 | 82.90 | 17,848,300 |
| Mar 10, 2023 | 82.64 | 84.52 | 82.33 | 82.96 | 82.96 | 18,105,800 |
| Mar 09, 2023 | 85.12 | 85.69 | 82.88 | 83.37 | 83.37 | 24,327,700 |
| Mar 08, 2023 | 87.39 | 87.77 | 86.45 | 86.95 | 86.95 | 14,721,500 |
| Mar 07, 2023 | 89.52 | 90.05 | 88.20 | 88.73 | 88.73 | 14,514,700 |
| Mar 06, 2023 | 89.58 | 91.30 | 88.03 | 89.62 | 89.62 | 16,983,900 |
| Mar 03, 2023 | 90.11 | 90.46 | 88.40 | 89.70 | 89.70 | 25,767,000 |
| Mar 02, 2023 | 88.96 | 90.92 | 87.97 | 89.75 | 89.75 | 24,829,000 |
| Mar 01, 2023 | 92.92 | 92.92 | 89.73 | 89.95 | 89.95 | 35,434,900 |
| Feb 28, 2023 | 88.46 | 89.34 | 87.27 | 87.79 | 87.79 | 24,597,200 |
| Feb 27, 2023 | 90.85 | 91.24 | 88.89 | 89.25 | 89.25 | 25,840,000 |
| Feb 24, 2023 | 90.07 | 91.68 | 88.03 | 89.00 | 89.00 | 36,174,500 |
| Feb 23, 2023 | 100.10 | 100.47 | 92.13 | 94.16 | 94.16 | 40,482,900 |
| Feb 22, 2023 | 95.57 | 95.89 | 93.56 | 94.78 | 94.78 | 24,484,000 |
| Feb 21, 2023 | 96.50 | 97.63 | 94.70 | 95.10 | 95.10 | 27,172,700 |
| Feb 17, 2023 | 101.00 | 101.09 | 99.25 | 100.01 | 100.01 | 18,121,600 |
| Feb 16, 2023 | 102.71 | 104.52 | 102.03 | 103.11 | 103.11 | 21,747,100 |
| Feb 15, 2023 | 102.39 | 103.44 | 102.00 | 103.08 | 103.08 | 18,230,200 |
| Feb 14, 2023 | 103.55 | 104.48 | 101.85 | 104.22 | 104.22 | 12,978,400 |
| Feb 13, 2023 | 105.99 | 106.35 | 104.15 | 104.79 | 104.79 | 18,538,600 |
| Feb 10, 2023 | 105.80 | 106.64 | 102.79 | 103.65 | 103.65 | 18,776,000 |
| Feb 09, 2023 | 108.50 | 109.81 | 107.75 | 108.46 | 108.46 | 16,281,300 |
| Feb 08, 2023 | 107.10 | 107.14 | 103.55 | 105.11 | 105.11 | 14,329,500 |
| Feb 07, 2023 | 106.84 | 107.35 | 103.72 | 105.50 | 105.50 | 16,861,700 |
| Feb 06, 2023 | 103.82 | 106.28 | 103.22 | 105.45 | 105.45 | 15,337,500 |
| Feb 03, 2023 | 108.05 | 109.53 | 105.81 | 106.33 | 106.33 | 15,982,200 |
| Feb 02, 2023 | 112.50 | 112.53 | 107.81 | 109.74 | 109.74 | 23,396,900 |
| Feb 01, 2023 | 111.86 | 113.95 | 110.15 | 112.82 | 112.82 | 16,623,000 |
| Jan 31, 2023 | 109.42 | 112.08 | 108.81 | 110.20 | 110.20 | 15,330,000 |
| Jan 30, 2023 | 111.69 | 113.15 | 109.78 | 111.20 | 111.20 | 21,918,200 |
| Jan 27, 2023 | 119.69 | 119.71 | 116.81 | 118.38 | 118.38 | 18,027,400 |
| Jan 26, 2023 | 121.00 | 121.30 | 118.76 | 120.57 | 120.57 | 11,171,000 |
| Jan 25, 2023 | 118.51 | 120.32 | 117.50 | 120.25 | 120.25 | 9,705,000 |
| Jan 24, 2023 | 115.00 | 120.00 | 115.00 | 119.44 | 119.44 | 7,807,100 |
| Jan 23, 2023 | 120.00 | 120.30 | 118.14 | 119.53 | 119.53 | 13,590,200 |
| Jan 20, 2023 | 118.30 | 120.06 | 117.80 | 119.86 | 119.86 | 18,342,700 |
| Jan 19, 2023 | 114.02 | 117.00 | 113.97 | 116.58 | 116.58 | 18,489,900 |
| Jan 18, 2023 | 116.75 | 116.75 | 113.04 | 113.22 | 113.22 | 15,347,900 |
| Jan 17, 2023 | 115.52 | 117.01 | 114.34 | 115.19 | 115.19 | 16,945,600 |
| Jan 13, 2023 | 114.52 | 117.98 | 114.09 | 117.01 | 117.01 | 25,615,100 |
| Jan 12, 2023 | 113.66 | 113.79 | 111.45 | 113.15 | 113.15 | 16,590,600 |
| Jan 11, 2023 | 114.60 | 115.21 | 112.31 | 115.02 | 115.02 | 22,804,400 |
| Jan 10, 2023 | 112.97 | 115.48 | 111.21 | 114.88 | 114.88 | 33,478,600 |
| Jan 09, 2023 | 111.99 | 113.11 | 108.12 | 110.83 | 110.83 | 42,085,300 |
| Jan 06, 2023 | 104.11 | 108.00 | 102.46 | 107.40 | 107.40 | 21,072,400 |
| Jan 05, 2023 | 101.40 | 105.70 | 100.64 | 104.58 | 104.58 | 30,400,400 |
| Jan 04, 2023 | 98.85 | 104.52 | 96.97 | 103.92 | 103.92 | 53,291,800 |
| Jan 03, 2023 | 91.11 | 94.45 | 90.75 | 91.98 | 91.98 | 27,891,000 |
| Dec 30, 2022 | 87.45 | 89.41 | 87.41 | 88.09 | 88.09 | 11,926,700 |
| Dec 29, 2022 | 87.63 | 89.52 | 87.06 | 89.13 | 89.13 | 12,535,400 |
| Dec 28, 2022 | 88.98 | 90.15 | 86.46 | 87.20 | 87.20 | 16,268,800 |
| Dec 27, 2022 | 86.55 | 90.69 | 86.21 | 89.86 | 89.86 | 22,959,900 |
| Dec 23, 2022 | 87.85 | 88.65 | 85.52 | 85.65 | 85.65 | 17,949,300 |
| Dec 22, 2022 | 89.08 | 89.69 | 86.67 | 87.97 | 87.97 | 16,004,800 |
| Dec 21, 2022 | 86.01 | 88.39 | 85.46 | 87.81 | 87.81 | 18,212,900 |
| Dec 20, 2022 | 85.04 | 87.20 | 85.04 | 85.92 | 85.92 | 15,315,400 |
| Dec 19, 2022 | 89.75 | 89.78 | 86.50 | 87.16 | 87.16 | 20,737,000 |
| Dec 16, 2022 | 88.80 | 90.57 | 86.61 | 86.79 | 86.79 | 25,084,600 |
| Dec 15, 2022 | 93.09 | 94.08 | 86.05 | 86.21 | 86.21 | 30,419,400 |
| Dec 14, 2022 | 91.06 | 91.26 | 89.50 | 90.91 | 90.91 | 15,575,500 |
| Dec 13, 2022 | 93.45 | 94.98 | 90.30 | 91.41 | 91.41 | 21,150,600 |
| Dec 12, 2022 | 90.09 | 90.89 | 87.75 | 89.41 | 89.41 | 15,190,200 |
| Dec 09, 2022 | 93.27 | 93.75 | 91.22 | 91.34 | 91.34 | 15,452,100 |
| Dec 08, 2022 | 91.97 | 94.33 | 91.08 | 94.17 | 94.17 | 29,241,500 |
| Dec 07, 2022 | 87.06 | 89.26 | 86.62 | 88.33 | 88.33 | 19,507,400 |
| Dec 06, 2022 | 91.88 | 92.57 | 89.20 | 91.45 | 91.45 | 26,675,700 |
| Dec 05, 2022 | 92.90 | 92.90 | 89.63 | 90.52 | 90.52 | 30,929,800 |
| Dec 02, 2022 | 86.05 | 91.85 | 86.05 | 90.06 | 90.06 | 35,042,600 |
| Dec 01, 2022 | 84.35 | 87.60 | 84.26 | 85.94 | 85.94 | 20,243,000 |
| Nov 30, 2022 | 82.74 | 89.63 | 82.25 | 87.56 | 87.56 | 60,169,600 |
| Nov 29, 2022 | 80.24 | 80.89 | 79.45 | 79.86 | 79.86 | 24,178,100 |
| Nov 28, 2022 | 74.74 | 77.42 | 74.68 | 75.88 | 75.88 | 19,107,400 |
| Nov 25, 2022 | 75.50 | 76.05 | 74.92 | 75.50 | 75.50 | 13,036,900 |
| Nov 23, 2022 | 78.19 | 78.85 | 76.85 | 78.50 | 78.50 | 19,032,700 |
| Nov 22, 2022 | 75.44 | 76.80 | 74.58 | 75.99 | 75.99 | 20,694,100 |
| Nov 21, 2022 | 78.69 | 79.06 | 76.47 | 76.93 | 76.93 | 19,005,100 |
| Nov 18, 2022 | 82.15 | 82.52 | 79.86 | 80.48 | 80.48 | 29,528,300 |
| Nov 17, 2022 | 76.00 | 85.68 | 75.76 | 84.26 | 84.26 | 62,050,600 |
| Nov 16, 2022 | 80.32 | 80.45 | 77.41 | 78.16 | 78.16 | 26,637,300 |
| Nov 15, 2022 | 78.93 | 80.37 | 77.81 | 79.30 | 79.30 | 53,150,500 |
| Nov 14, 2022 | 73.16 | 74.00 | 71.32 | 71.33 | 71.33 | 30,310,700 |
| Nov 11, 2022 | 72.32 | 72.70 | 69.31 | 70.77 | 70.77 | 38,723,400 |
| Nov 10, 2022 | 68.03 | 69.99 | 68.00 | 69.77 | 69.77 | 28,757,200 |
| Nov 09, 2022 | 66.43 | 66.78 | 64.80 | 64.84 | 64.84 | 22,099,300 |
| Nov 08, 2022 | 67.62 | 68.92 | 66.27 | 68.13 | 68.13 | 23,870,200 |
| Nov 07, 2022 | 71.30 | 71.88 | 68.67 | 69.71 | 69.71 | 26,087,600 |
| Nov 04, 2022 | 71.17 | 71.64 | 67.45 | 69.81 | 69.81 | 51,292,200 |
| Nov 03, 2022 | 63.42 | 66.88 | 63.40 | 65.21 | 65.21 | 23,360,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
