India markets open in 1 hour 55 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
195.19-2.35 (-1.19%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-2021190.58196.04190.49195.19195.191,72,29,100
29-Jul-2021201.04201.14194.91197.54197.542,33,63,200
28-Jul-2021190.23198.00189.76196.01196.013,45,35,200
27-Jul-2021183.59186.90179.67186.07186.075,92,65,700
26-Jul-2021198.37198.57190.88191.76191.765,57,36,800
23-Jul-2021206.29206.89203.56206.53206.532,55,39,900
22-Jul-2021212.64216.39212.60214.04214.041,05,63,100
21-Jul-2021209.15211.85208.42211.08211.0876,50,300
20-Jul-2021209.00211.50207.47210.59210.5999,86,800
19-Jul-2021206.10209.08203.24208.91208.911,58,65,800
16-Jul-2021214.85215.20211.46212.10212.101,11,40,100
15-Jul-2021215.11216.60213.16214.76214.761,42,83,600
14-Jul-2021215.50216.35211.03211.50211.501,94,84,200
13-Jul-2021209.23212.81208.19209.51209.511,73,75,900
12-Jul-2021203.90206.46203.02205.48205.481,12,59,500
09-Jul-2021202.05207.27201.50205.94205.941,69,01,400
08-Jul-2021201.71202.28198.26199.85199.853,39,92,500
07-Jul-2021211.61212.05207.82208.00208.001,83,40,400
06-Jul-2021215.32215.40209.37211.60211.602,37,19,900
02-Jul-2021219.16219.50216.46217.75217.751,29,89,200
01-Jul-2021228.07228.85221.55221.87221.871,33,16,400
30-Jun-2021226.99227.98225.68226.78226.7893,48,600
29-Jun-2021226.70229.64225.60229.44229.441,02,73,800
28-Jun-2021229.50230.89226.72228.59228.591,35,64,900
25-Jun-2021221.71230.25221.10228.50228.502,73,83,900
24-Jun-2021216.99219.58215.56218.38218.381,34,88,200
23-Jun-2021214.19216.33213.13214.86214.861,37,85,800
22-Jun-2021210.42211.66209.86211.32211.321,10,92,100
21-Jun-2021210.55211.78208.99211.06211.0692,73,800
18-Jun-2021212.01213.84210.59212.30212.301,37,24,600
17-Jun-2021209.90212.49209.77211.60211.601,12,33,700
16-Jun-2021209.75211.62208.23209.32209.321,09,17,800
15-Jun-2021214.17214.49209.64210.06210.061,21,67,000
14-Jun-2021212.25215.16212.24213.94213.941,07,73,100
11-Jun-2021213.45213.46211.00211.64211.641,22,76,600
10-Jun-2021213.50214.80212.21213.07213.071,07,35,900
09-Jun-2021215.21216.57213.31213.32213.321,02,33,600
08-Jun-2021217.29218.23214.74215.82215.8294,43,000
07-Jun-2021218.00218.40215.69216.90216.9099,28,600
04-Jun-2021218.28219.08217.14219.02219.0289,99,100
03-Jun-2021218.00218.70216.30217.04217.041,24,48,100
02-Jun-2021219.43219.94217.46219.59219.591,31,26,400
01-Jun-2021223.02223.13218.24219.48219.482,30,52,800
28-May-2021212.76214.53212.06213.96213.961,04,01,500
27-May-2021214.17215.46212.53212.74212.741,86,80,200
26-May-2021212.30213.75211.54211.78211.7894,05,800
25-May-2021212.83214.05211.01211.13211.131,41,16,100
24-May-2021210.03212.01208.70210.44210.441,58,84,200
21-May-2021215.23215.89209.87211.06211.062,28,25,500
20-May-2021212.99217.63212.63216.99216.991,91,23,400
19-May-2021211.10212.91210.12212.54212.541,70,30,400
18-May-2021212.50215.17211.42213.72213.721,95,19,400
17-May-2021210.62213.15209.44211.05211.052,05,29,800
14-May-2021209.92210.94206.02209.51209.513,16,26,800
13-May-2021213.15215.50204.39206.08206.085,16,93,900
12-May-2021224.74225.29219.00219.90219.902,03,66,900
11-May-2021213.71221.39213.00221.38221.381,38,87,700
10-May-2021222.87222.87218.56219.53219.531,72,66,700
07-May-2021227.90228.79225.05225.31225.311,05,50,000
06-May-2021227.11228.44222.88226.42226.421,22,47,700
05-May-2021228.00229.30226.73226.78226.781,00,13,800
04-May-2021230.25231.48225.45227.90227.901,32,60,500
03-May-2021231.27236.17230.40230.71230.711,36,20,900
30-Apr-2021231.77233.85230.51230.95230.9593,26,400
29-Apr-2021237.79238.05232.60234.18234.1895,52,800
28-Apr-2021237.57239.22236.33236.72236.7291,87,700
27-Apr-2021233.44236.93232.08235.92235.921,16,46,300
26-Apr-2021231.50233.49230.82232.70232.7077,92,900
23-Apr-2021230.65233.00230.51232.08232.0889,67,000
22-Apr-2021228.76234.00227.82229.35229.351,19,86,200
21-Apr-2021229.33229.49226.07229.44229.441,43,15,900
20-Apr-2021232.87234.63228.43229.88229.881,20,93,900
19-Apr-2021237.44238.42232.81234.78234.781,12,16,000
16-Apr-2021241.89241.89237.82238.69238.691,44,18,800
15-Apr-2021240.00240.95238.13239.09239.091,12,88,900
14-Apr-2021244.37245.09238.65239.23239.231,24,05,200
13-Apr-2021243.66245.69239.69241.89241.892,07,93,000
12-Apr-2021237.89244.91236.65244.01244.015,75,00,300
09-Apr-2021224.85225.07221.32223.31223.311,97,63,000
08-Apr-2021228.50229.42226.62228.24228.241,22,11,300
07-Apr-2021226.11228.19224.80225.42225.421,80,34,900
06-Apr-2021226.03232.00225.74230.57230.571,81,00,400
05-Apr-2021226.53226.57222.52225.30225.301,49,62,100
01-Apr-2021230.68231.25223.50224.36224.362,34,97,500
31-Mar-2021229.89231.52226.47226.73226.731,68,25,400
30-Mar-2021229.27230.45226.64229.25229.251,48,28,700
29-Mar-2021225.49232.38225.10231.86231.861,80,29,100
26-Mar-2021222.00229.24220.42227.26227.262,20,30,800
25-Mar-2021225.00229.24222.50222.72222.722,48,19,800
24-Mar-2021236.83237.30229.24229.59229.591,59,49,900
23-Mar-2021237.30241.12235.50237.67237.671,22,95,600
22-Mar-2021235.85238.53235.00237.12237.121,20,63,200
19-Mar-2021239.66241.60236.88239.79239.791,59,59,700
18-Mar-2021238.56239.50235.56236.43236.431,48,22,300
17-Mar-2021226.50235.63225.81233.34233.341,69,49,500
16-Mar-2021228.07229.85225.53226.93226.931,93,36,600
15-Mar-2021228.41230.45226.26230.28230.281,44,99,700
12-Mar-2021233.70235.45229.71231.87231.871,77,78,400
11-Mar-2021237.20241.72235.00240.80240.801,51,62,500
10-Mar-2021241.00241.32233.64234.30234.301,04,91,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...