Canada markets open in 1 hour 9 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.92+1.52 (+1.54%)
At close: 04:01PM EDT
98.70 -1.22 (-1.22%)
Pre-Market: 08:20AM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202397.59101.3396.2899.9299.9253,621,700
Mar 28, 202395.3599.5192.0698.4098.40118,875,200
Mar 27, 202387.1388.2285.5086.1286.1218,258,300
Mar 24, 202385.8788.1185.6386.9086.9020,332,500
Mar 23, 202387.6888.3885.2686.5286.5226,861,400
Mar 22, 202384.8485.3983.5183.6583.6521,204,700
Mar 21, 202382.4684.0982.0083.7083.7016,529,400
Mar 20, 202380.1581.9079.4881.0081.0019,536,500
Mar 17, 202384.0084.1680.6281.6781.6723,660,000
Mar 16, 202381.4682.4880.6682.2282.2222,877,500
Mar 15, 202381.5582.5480.1581.5181.5121,025,300
Mar 14, 202382.8683.9182.1683.8583.8520,126,100
Mar 13, 202383.0183.7581.9782.9082.9017,848,300
Mar 10, 202382.6484.5282.3382.9682.9618,105,800
Mar 09, 202385.1285.6982.8883.3783.3724,327,700
Mar 08, 202387.3987.7786.4586.9586.9514,721,500
Mar 07, 202389.5290.0588.2088.7388.7314,514,700
Mar 06, 202389.5891.3088.0389.6289.6216,983,900
Mar 03, 202390.1190.4688.4089.7089.7025,767,000
Mar 02, 202388.9690.9287.9789.7589.7524,829,000
Mar 01, 202392.9292.9289.7389.9589.9535,434,900
Feb 28, 202388.4689.3487.2787.7987.7924,597,200
Feb 27, 202390.8591.2488.8989.2589.2525,840,000
Feb 24, 202390.0791.6888.0389.0089.0036,174,500
Feb 23, 2023100.10100.4792.1394.1694.1640,482,900
Feb 22, 202395.5795.8993.5694.7894.7824,484,000
Feb 21, 202396.5097.6394.7095.1095.1027,172,700
Feb 17, 2023101.00101.0999.25100.01100.0118,121,600
Feb 16, 2023102.71104.52102.03103.11103.1121,747,100
Feb 15, 2023102.39103.44102.00103.08103.0818,230,200
Feb 14, 2023103.55104.48101.85104.22104.2212,978,400
Feb 13, 2023105.99106.35104.15104.79104.7918,538,600
Feb 10, 2023105.80106.64102.79103.65103.6518,776,000
Feb 09, 2023108.50109.81107.75108.46108.4616,281,300
Feb 08, 2023107.10107.14103.55105.11105.1114,329,500
Feb 07, 2023106.84107.35103.72105.50105.5016,861,700
Feb 06, 2023103.82106.28103.22105.45105.4515,337,500
Feb 03, 2023108.05109.53105.81106.33106.3315,982,200
Feb 02, 2023112.50112.53107.81109.74109.7423,396,900
Feb 01, 2023111.86113.95110.15112.82112.8216,623,000
Jan 31, 2023109.42112.08108.81110.20110.2015,330,000
Jan 30, 2023111.69113.15109.78111.20111.2021,918,200
Jan 27, 2023119.69119.71116.81118.38118.3818,027,400
Jan 26, 2023121.00121.30118.76120.57120.5711,171,000
Jan 25, 2023118.51120.32117.50120.25120.259,705,000
Jan 24, 2023115.00120.00115.00119.44119.447,807,100
Jan 23, 2023120.00120.30118.14119.53119.5313,590,200
Jan 20, 2023118.30120.06117.80119.86119.8618,342,700
Jan 19, 2023114.02117.00113.97116.58116.5818,489,900
Jan 18, 2023116.75116.75113.04113.22113.2215,347,900
Jan 17, 2023115.52117.01114.34115.19115.1916,945,600
Jan 13, 2023114.52117.98114.09117.01117.0125,615,100
Jan 12, 2023113.66113.79111.45113.15113.1516,590,600
Jan 11, 2023114.60115.21112.31115.02115.0222,804,400
Jan 10, 2023112.97115.48111.21114.88114.8833,478,600
Jan 09, 2023111.99113.11108.12110.83110.8342,085,300
Jan 06, 2023104.11108.00102.46107.40107.4021,072,400
Jan 05, 2023101.40105.70100.64104.58104.5830,400,400
Jan 04, 202398.85104.5296.97103.92103.9253,291,800
Jan 03, 202391.1194.4590.7591.9891.9827,891,000
Dec 30, 202287.4589.4187.4188.0988.0911,926,700
Dec 29, 202287.6389.5287.0689.1389.1312,535,400
Dec 28, 202288.9890.1586.4687.2087.2016,268,800
Dec 27, 202286.5590.6986.2189.8689.8622,959,900
Dec 23, 202287.8588.6585.5285.6585.6517,949,300
Dec 22, 202289.0889.6986.6787.9787.9716,004,800
Dec 21, 202286.0188.3985.4687.8187.8118,212,900
Dec 20, 202285.0487.2085.0485.9285.9215,315,400
Dec 19, 202289.7589.7886.5087.1687.1620,737,000
Dec 16, 202288.8090.5786.6186.7986.7925,084,600
Dec 15, 202293.0994.0886.0586.2186.2130,419,400
Dec 14, 202291.0691.2689.5090.9190.9115,575,500
Dec 13, 202293.4594.9890.3091.4191.4121,150,600
Dec 12, 202290.0990.8987.7589.4189.4115,190,200
Dec 09, 202293.2793.7591.2291.3491.3415,452,100
Dec 08, 202291.9794.3391.0894.1794.1729,241,500
Dec 07, 202287.0689.2686.6288.3388.3319,507,400
Dec 06, 202291.8892.5789.2091.4591.4526,675,700
Dec 05, 202292.9092.9089.6390.5290.5230,929,800
Dec 02, 202286.0591.8586.0590.0690.0635,042,600
Dec 01, 202284.3587.6084.2685.9485.9420,243,000
Nov 30, 202282.7489.6382.2587.5687.5660,169,600
Nov 29, 202280.2480.8979.4579.8679.8624,178,100
Nov 28, 202274.7477.4274.6875.8875.8819,107,400
Nov 25, 202275.5076.0574.9275.5075.5013,036,900
Nov 23, 202278.1978.8576.8578.5078.5019,032,700
Nov 22, 202275.4476.8074.5875.9975.9920,694,100
Nov 21, 202278.6979.0676.4776.9376.9319,005,100
Nov 18, 202282.1582.5279.8680.4880.4829,528,300
Nov 17, 202276.0085.6875.7684.2684.2662,050,600
Nov 16, 202280.3280.4577.4178.1678.1626,637,300
Nov 15, 202278.9380.3777.8179.3079.3053,150,500
Nov 14, 202273.1674.0071.3271.3371.3330,310,700
Nov 11, 202272.3272.7069.3170.7770.7738,723,400
Nov 10, 202268.0369.9968.0069.7769.7728,757,200
Nov 09, 202266.4366.7864.8064.8464.8422,099,300
Nov 08, 202267.6268.9266.2768.1368.1323,870,200
Nov 07, 202271.3071.8868.6769.7169.7126,087,600
Nov 04, 202271.1771.6467.4569.8169.8151,292,200
Nov 03, 202263.4266.8863.4065.2165.2123,360,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...