Alibaba Group Holding Limited (BABA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 74.21 | 74.29 | 73.26 | 73.35 | 73.35 | 18,206,500 |
| Jun 13, 2024 | 76.50 | 76.99 | 75.49 | 75.68 | 75.68 | 14,026,700 |
| Jun 13, 2024 | 1.66 Dividend | |||||
| Jun 12, 2024 | 78.75 | 78.79 | 77.64 | 78.04 | 76.38 | 12,069,600 |
| Jun 11, 2024 | 79.00 | 79.08 | 77.67 | 77.90 | 76.24 | 11,108,400 |
| Jun 10, 2024 | 78.57 | 79.74 | 78.24 | 79.30 | 77.61 | 9,490,100 |
| Jun 07, 2024 | 78.95 | 79.32 | 78.14 | 78.41 | 76.74 | 12,190,300 |
| Jun 06, 2024 | 79.42 | 80.06 | 78.76 | 80.01 | 78.31 | 11,205,300 |
| Jun 05, 2024 | 78.98 | 79.93 | 78.86 | 79.83 | 78.13 | 13,716,200 |
| Jun 04, 2024 | 78.18 | 78.86 | 77.78 | 78.45 | 76.78 | 10,784,400 |
| Jun 03, 2024 | 79.00 | 79.32 | 77.22 | 77.90 | 76.24 | 14,244,400 |
| May 31, 2024 | 77.96 | 78.50 | 77.17 | 78.34 | 76.67 | 20,023,900 |
| May 30, 2024 | 78.86 | 80.20 | 78.70 | 79.63 | 77.94 | 13,895,700 |
| May 29, 2024 | 78.76 | 79.36 | 78.23 | 79.06 | 77.38 | 18,448,500 |
| May 28, 2024 | 80.80 | 81.72 | 80.04 | 80.58 | 78.87 | 15,211,800 |
| May 24, 2024 | 80.50 | 82.56 | 79.73 | 81.26 | 79.53 | 41,415,400 |
| May 23, 2024 | 81.43 | 82.94 | 80.05 | 80.80 | 79.08 | 23,930,300 |
| May 22, 2024 | 84.61 | 85.13 | 82.68 | 82.68 | 80.92 | 19,717,800 |
| May 21, 2024 | 86.52 | 87.17 | 85.32 | 86.13 | 84.30 | 16,512,400 |
| May 20, 2024 | 87.47 | 89.24 | 86.95 | 88.28 | 86.40 | 16,737,200 |
| May 17, 2024 | 87.60 | 90.46 | 86.83 | 88.54 | 86.66 | 35,152,900 |
| May 16, 2024 | 81.96 | 87.49 | 81.65 | 86.70 | 84.86 | 47,259,500 |
| May 15, 2024 | 80.39 | 81.13 | 79.78 | 80.99 | 79.27 | 17,803,300 |
| May 14, 2024 | 79.65 | 80.51 | 77.72 | 79.51 | 77.82 | 44,687,700 |
| May 13, 2024 | 82.71 | 85.00 | 82.60 | 84.60 | 82.80 | 32,010,700 |
| May 10, 2024 | 80.08 | 80.52 | 79.77 | 80.04 | 78.34 | 10,819,600 |
| May 09, 2024 | 79.50 | 79.92 | 78.71 | 79.46 | 77.77 | 9,627,300 |
| May 08, 2024 | 77.92 | 78.99 | 77.81 | 78.46 | 76.79 | 11,327,100 |
| May 07, 2024 | 79.93 | 79.93 | 78.82 | 79.37 | 77.68 | 14,589,100 |
| May 06, 2024 | 81.75 | 82.22 | 80.50 | 81.55 | 79.82 | 11,826,100 |
| May 03, 2024 | 81.27 | 81.37 | 79.70 | 81.33 | 79.60 | 19,355,800 |
| May 02, 2024 | 77.59 | 81.42 | 77.16 | 80.33 | 78.62 | 36,663,900 |
| May 01, 2024 | 74.99 | 76.25 | 74.87 | 75.51 | 73.90 | 10,549,100 |
| Apr 30, 2024 | 75.89 | 76.29 | 74.48 | 74.85 | 73.26 | 12,856,000 |
| Apr 29, 2024 | 75.65 | 76.53 | 75.22 | 76.41 | 74.78 | 13,076,400 |
| Apr 26, 2024 | 76.18 | 76.93 | 75.06 | 75.55 | 73.94 | 14,216,100 |
| Apr 25, 2024 | 73.81 | 75.20 | 73.81 | 75.11 | 73.51 | 11,921,900 |
| Apr 24, 2024 | 73.74 | 74.70 | 73.50 | 74.63 | 73.04 | 16,375,200 |
| Apr 23, 2024 | 71.08 | 72.80 | 70.99 | 72.51 | 70.97 | 15,268,200 |
| Apr 22, 2024 | 69.69 | 70.90 | 69.12 | 70.68 | 69.18 | 15,015,600 |
| Apr 19, 2024 | 68.42 | 69.15 | 68.36 | 69.07 | 67.60 | 12,860,700 |
| Apr 18, 2024 | 69.09 | 69.63 | 68.80 | 68.88 | 67.41 | 9,491,000 |
| Apr 17, 2024 | 69.71 | 70.01 | 68.72 | 68.82 | 67.36 | 12,760,600 |
| Apr 16, 2024 | 70.02 | 70.31 | 69.29 | 69.61 | 68.13 | 17,478,900 |
| Apr 15, 2024 | 71.73 | 72.05 | 70.17 | 70.62 | 69.12 | 15,903,900 |
| Apr 12, 2024 | 72.94 | 72.98 | 71.29 | 71.29 | 69.77 | 18,196,100 |
| Apr 11, 2024 | 75.21 | 75.43 | 74.37 | 74.85 | 73.26 | 14,986,800 |
| Apr 10, 2024 | 74.44 | 75.17 | 73.74 | 74.59 | 73.00 | 20,572,200 |
| Apr 09, 2024 | 72.37 | 73.24 | 72.31 | 72.99 | 71.44 | 14,075,900 |
| Apr 08, 2024 | 71.96 | 72.39 | 71.56 | 71.71 | 70.18 | 10,560,000 |
| Apr 05, 2024 | 71.68 | 72.03 | 71.41 | 71.66 | 70.14 | 12,246,400 |
| Apr 04, 2024 | 72.98 | 73.23 | 71.90 | 71.95 | 70.42 | 11,087,100 |
| Apr 03, 2024 | 72.42 | 72.87 | 72.11 | 72.44 | 70.90 | 11,777,900 |
| Apr 02, 2024 | 72.57 | 73.14 | 72.51 | 72.88 | 71.33 | 17,290,400 |
| Apr 01, 2024 | 73.24 | 73.58 | 72.81 | 73.37 | 71.81 | 14,311,700 |
| Mar 28, 2024 | 72.08 | 72.59 | 72.06 | 72.36 | 70.82 | 14,073,400 |
| Mar 27, 2024 | 70.89 | 71.69 | 70.58 | 71.59 | 70.07 | 13,281,300 |
| Mar 26, 2024 | 71.84 | 71.87 | 71.09 | 71.48 | 69.96 | 10,881,900 |
| Mar 25, 2024 | 71.94 | 72.49 | 71.36 | 71.46 | 69.94 | 12,422,100 |
| Mar 22, 2024 | 72.48 | 72.62 | 72.04 | 72.13 | 70.60 | 12,756,000 |
| Mar 21, 2024 | 74.30 | 74.74 | 73.77 | 73.83 | 72.26 | 11,860,700 |
| Mar 20, 2024 | 73.55 | 74.33 | 73.30 | 74.18 | 72.60 | 11,123,200 |
| Mar 19, 2024 | 73.08 | 73.74 | 72.85 | 73.42 | 71.86 | 8,164,200 |
| Mar 18, 2024 | 73.42 | 74.02 | 73.33 | 73.52 | 71.96 | 8,542,500 |
| Mar 15, 2024 | 73.57 | 74.13 | 73.39 | 73.42 | 71.86 | 10,223,900 |
| Mar 14, 2024 | 75.24 | 75.39 | 73.23 | 73.40 | 71.84 | 18,923,500 |
| Mar 13, 2024 | 75.94 | 77.45 | 75.94 | 76.39 | 74.77 | 15,319,800 |
| Mar 12, 2024 | 75.87 | 76.48 | 75.21 | 76.06 | 74.44 | 13,314,700 |
| Mar 11, 2024 | 74.63 | 76.06 | 74.55 | 74.86 | 73.27 | 13,510,400 |
| Mar 08, 2024 | 72.81 | 73.76 | 72.76 | 73.55 | 71.99 | 16,402,500 |
| Mar 07, 2024 | 72.60 | 72.76 | 71.76 | 72.54 | 71.00 | 12,374,700 |
| Mar 06, 2024 | 74.20 | 74.72 | 73.61 | 73.71 | 72.14 | 19,785,300 |
| Mar 05, 2024 | 71.25 | 72.71 | 71.04 | 72.07 | 70.54 | 15,804,500 |
| Mar 04, 2024 | 73.73 | 73.73 | 71.70 | 72.00 | 70.47 | 19,550,100 |
| Mar 01, 2024 | 74.48 | 75.09 | 74.37 | 74.62 | 73.03 | 11,955,900 |
| Feb 29, 2024 | 74.68 | 75.04 | 73.80 | 74.03 | 72.46 | 12,549,200 |
| Feb 28, 2024 | 76.02 | 76.18 | 74.45 | 74.59 | 73.00 | 16,905,300 |
| Feb 27, 2024 | 77.53 | 78.05 | 77.25 | 77.68 | 76.03 | 14,490,200 |
| Feb 26, 2024 | 75.62 | 76.57 | 75.34 | 76.51 | 74.88 | 13,973,100 |
| Feb 23, 2024 | 76.48 | 76.93 | 75.15 | 75.96 | 74.34 | 12,301,700 |
| Feb 22, 2024 | 75.10 | 76.38 | 75.00 | 76.12 | 74.50 | 14,836,600 |
| Feb 21, 2024 | 74.48 | 76.39 | 74.07 | 75.58 | 73.97 | 23,533,800 |
| Feb 20, 2024 | 73.46 | 73.67 | 72.18 | 73.14 | 71.58 | 14,353,300 |
| Feb 16, 2024 | 74.86 | 75.37 | 73.90 | 73.91 | 72.34 | 16,371,000 |
| Feb 15, 2024 | 73.22 | 74.14 | 73.08 | 73.82 | 72.25 | 12,078,100 |
| Feb 14, 2024 | 72.31 | 73.41 | 72.23 | 73.39 | 71.83 | 12,817,500 |
| Feb 13, 2024 | 71.96 | 73.03 | 71.42 | 71.60 | 70.08 | 13,560,600 |
| Feb 12, 2024 | 72.31 | 74.13 | 72.31 | 73.14 | 71.58 | 18,151,100 |
| Feb 09, 2024 | 70.80 | 72.08 | 70.00 | 72.02 | 70.49 | 18,998,400 |
| Feb 08, 2024 | 71.89 | 73.20 | 70.65 | 70.78 | 69.27 | 33,070,600 |
| Feb 07, 2024 | 74.56 | 76.17 | 73.15 | 73.64 | 72.07 | 53,766,300 |
| Feb 06, 2024 | 77.04 | 78.34 | 75.73 | 78.23 | 76.57 | 39,069,100 |
| Feb 05, 2024 | 72.17 | 75.15 | 71.86 | 74.63 | 73.04 | 27,721,000 |
| Feb 02, 2024 | 72.13 | 72.23 | 71.05 | 71.85 | 70.32 | 18,799,300 |
| Feb 01, 2024 | 73.15 | 73.47 | 72.12 | 72.46 | 70.92 | 14,445,800 |
| Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 70.63 | 15,743,600 |
| Jan 30, 2024 | 72.46 | 73.07 | 72.08 | 72.32 | 70.78 | 17,089,600 |
| Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 72.01 | 17,537,400 |
| Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 72.44 | 19,418,200 |
| Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 72.28 | 23,268,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.