Canada markets closed

  • S&P/TSX
    16,304.08
    +24.72(+0.15%)

  • S&P 500
    3,465.39
    +11.90(+0.34%)

  • DOW
    28,335.57
    -28.09(-0.10%)

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
309.92+3.64 (+1.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 2020307.27310.33304.06309.92309.926,227,800
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, 2020309.00309.96300.80301.04301.0415,186,400
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, 2020284.01295.00283.71293.98293.9824,709,900
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, 2020289.20298.00288.87298.00298.0013,815,900
Aug. 31, 2020288.62289.19283.61287.03287.0313,253,800
Aug. 28, 2020285.09289.50283.57289.00289.009,689,600
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
Aug. 24, 2020273.24276.97271.62276.02276.0222,475,800
Aug. 21, 2020259.03267.43258.31265.80265.8025,648,200
Aug. 20, 2020256.89258.88254.18257.97257.9721,460,800
Aug. 19, 2020260.89261.29257.38260.59260.5914,096,500
Aug. 18, 2020258.71261.42256.06259.20259.2013,267,800
Aug. 17, 2020253.00257.38250.09256.96256.969,760,000
Aug. 14, 2020255.49255.77251.64253.97253.977,876,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...