NYSE - Nasdaq Real Time Price USD

Alibaba Group Holding Limited (BABA)

73.96 +1.44 (+1.99%)
As of 1:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 73.74 74.21 73.51 73.96 73.96 9,278,702
Apr 23, 2024 71.08 72.80 70.99 72.51 72.51 15,156,900
Apr 22, 2024 69.69 70.90 69.12 70.68 70.68 15,015,600
Apr 19, 2024 68.42 69.15 68.36 69.07 69.07 12,860,700
Apr 18, 2024 69.09 69.63 68.80 68.88 68.88 9,491,000
Apr 17, 2024 69.71 70.01 68.72 68.82 68.82 12,760,600
Apr 16, 2024 70.02 70.31 69.29 69.61 69.61 17,478,900
Apr 15, 2024 71.73 72.05 70.17 70.62 70.62 15,903,900
Apr 12, 2024 72.94 72.98 71.29 71.29 71.29 18,196,100
Apr 11, 2024 75.21 75.43 74.37 74.85 74.85 14,986,800
Apr 10, 2024 74.44 75.17 73.74 74.59 74.59 20,572,200
Apr 9, 2024 72.37 73.24 72.31 72.99 72.99 14,075,900
Apr 8, 2024 71.96 72.39 71.56 71.71 71.71 10,560,000
Apr 5, 2024 71.68 72.03 71.41 71.66 71.66 12,246,400
Apr 4, 2024 72.98 73.23 71.90 71.95 71.95 11,087,100
Apr 3, 2024 72.42 72.87 72.11 72.44 72.44 11,777,900
Apr 2, 2024 72.57 73.14 72.51 72.88 72.88 17,290,400
Apr 1, 2024 73.24 73.58 72.81 73.37 73.37 14,311,700
Mar 28, 2024 72.08 72.59 72.06 72.36 72.36 14,073,400
Mar 27, 2024 70.89 71.69 70.58 71.59 71.59 13,281,300
Mar 26, 2024 71.84 71.87 71.09 71.48 71.48 10,881,900
Mar 25, 2024 71.94 72.49 71.36 71.46 71.46 12,422,100
Mar 22, 2024 72.48 72.62 72.04 72.13 72.13 12,756,000
Mar 21, 2024 74.30 74.74 73.77 73.83 73.83 11,860,700
Mar 20, 2024 73.55 74.33 73.30 74.18 74.18 11,123,200
Mar 19, 2024 73.08 73.74 72.85 73.42 73.42 8,164,200
Mar 18, 2024 73.42 74.02 73.33 73.52 73.52 8,542,500
Mar 15, 2024 73.57 74.13 73.39 73.42 73.42 10,223,900
Mar 14, 2024 75.24 75.39 73.23 73.40 73.40 18,923,500
Mar 13, 2024 75.94 77.45 75.94 76.39 76.39 15,319,800
Mar 12, 2024 75.87 76.48 75.21 76.06 76.06 13,314,700
Mar 11, 2024 74.63 76.06 74.55 74.86 74.86 13,510,400
Mar 8, 2024 72.81 73.76 72.76 73.55 73.55 16,402,500
Mar 7, 2024 72.60 72.76 71.76 72.54 72.54 12,374,700
Mar 6, 2024 74.20 74.72 73.61 73.71 73.71 19,785,300
Mar 5, 2024 71.25 72.71 71.04 72.07 72.07 15,804,500
Mar 4, 2024 73.73 73.73 71.70 72.00 72.00 19,550,100
Mar 1, 2024 74.48 75.09 74.37 74.62 74.62 11,955,900
Feb 29, 2024 74.68 75.04 73.80 74.03 74.03 12,549,200
Feb 28, 2024 76.02 76.18 74.45 74.59 74.59 16,905,300
Feb 27, 2024 77.53 78.05 77.25 77.68 77.68 14,490,200
Feb 26, 2024 75.62 76.57 75.34 76.51 76.51 13,973,100
Feb 23, 2024 76.48 76.93 75.15 75.96 75.96 12,301,700
Feb 22, 2024 75.10 76.38 75.00 76.12 76.12 14,836,600
Feb 21, 2024 74.48 76.39 74.07 75.58 75.58 23,533,800
Feb 20, 2024 73.46 73.67 72.18 73.14 73.14 14,353,300
Feb 16, 2024 74.86 75.37 73.90 73.91 73.91 16,371,000
Feb 15, 2024 73.22 74.14 73.08 73.82 73.82 12,078,100
Feb 14, 2024 72.31 73.41 72.23 73.39 73.39 12,817,500
Feb 13, 2024 71.96 73.03 71.42 71.60 71.60 13,560,600
Feb 12, 2024 72.31 74.13 72.31 73.14 73.14 18,151,100
Feb 9, 2024 70.80 72.08 70.00 72.02 72.02 18,998,400
Feb 8, 2024 71.89 73.20 70.65 70.78 70.78 33,070,600
Feb 7, 2024 74.56 76.17 73.15 73.64 73.64 53,766,300
Feb 6, 2024 77.04 78.34 75.73 78.23 78.23 39,069,100
Feb 5, 2024 72.17 75.15 71.86 74.63 74.63 27,721,000
Feb 2, 2024 72.13 72.23 71.05 71.85 71.85 18,799,300
Feb 1, 2024 73.15 73.47 72.12 72.46 72.46 14,445,800
Jan 31, 2024 71.50 72.94 71.50 72.17 72.17 15,743,600
Jan 30, 2024 72.46 73.07 72.08 72.32 72.32 17,089,600
Jan 29, 2024 74.67 74.81 72.83 73.58 73.58 17,537,400
Jan 26, 2024 73.10 74.72 72.92 74.01 74.01 19,418,200
Jan 25, 2024 75.19 75.50 73.56 73.85 73.85 23,268,600
Jan 24, 2024 75.29 75.62 74.22 75.20 75.20 36,503,300
Jan 23, 2024 72.75 74.50 72.55 74.02 74.02 53,017,700
Jan 22, 2024 67.28 68.74 66.63 68.63 68.63 27,294,200
Jan 19, 2024 67.20 69.90 66.92 69.42 69.42 34,388,900
Jan 18, 2024 68.60 69.08 68.00 68.05 68.05 19,307,000
Jan 17, 2024 67.72 69.00 67.26 68.93 68.93 22,684,400
Jan 16, 2024 70.13 70.53 69.30 69.46 69.46 27,606,900
Jan 12, 2024 72.59 73.43 71.81 71.84 71.84 16,119,900
Jan 11, 2024 72.54 73.13 71.53 72.38 72.38 18,095,300
Jan 10, 2024 71.38 71.78 71.04 71.41 71.41 19,540,000
Jan 9, 2024 71.25 72.12 70.96 72.02 72.02 21,451,800
Jan 8, 2024 71.25 73.06 70.92 72.88 72.88 22,000,000
Jan 5, 2024 74.00 74.00 72.86 73.01 73.01 21,679,000
Jan 4, 2024 75.56 75.72 74.44 74.66 74.66 18,454,900
Jan 3, 2024 74.33 76.69 74.07 76.59 76.59 24,444,600
Jan 2, 2024 76.05 76.07 74.51 74.76 74.76 21,739,600
Dec 29, 2023 77.06 77.64 76.82 77.51 77.51 14,035,500
Dec 28, 2023 77.23 77.79 76.98 77.24 77.24 18,937,900
Dec 27, 2023 76.28 76.45 75.41 76.11 76.11 14,904,500
Dec 26, 2023 76.16 76.97 75.73 75.85 75.85 13,121,300
Dec 22, 2023 74.50 75.68 74.44 75.28 75.28 19,962,800
Dec 21, 2023 74.86 76.29 74.35 76.26 76.26 20,812,100
Dec 20, 2023 1.00 Dividend
Dec 20, 2023 74.58 75.29 73.33 73.35 73.35 27,540,200
Dec 19, 2023 74.40 76.01 74.22 75.39 74.39 20,939,300
Dec 18, 2023 74.05 74.23 73.21 73.84 72.86 17,233,500
Dec 15, 2023 74.00 75.54 73.32 74.51 73.52 31,266,700
Dec 14, 2023 71.47 73.24 71.42 72.51 71.55 25,199,300
Dec 13, 2023 70.91 71.48 70.12 71.46 70.51 21,721,600
Dec 12, 2023 71.38 71.96 70.93 71.39 70.44 14,725,900
Dec 11, 2023 70.49 71.61 70.08 71.37 70.42 19,719,300
Dec 8, 2023 72.02 72.44 71.83 72.14 71.18 16,868,700
Dec 7, 2023 71.54 72.37 71.44 72.33 71.37 18,966,700
Dec 6, 2023 72.36 72.95 71.49 71.49 70.54 30,394,400
Dec 5, 2023 72.04 72.70 71.92 72.38 71.42 19,129,000
Dec 4, 2023 72.67 73.58 72.48 73.03 72.06 21,074,900
Dec 1, 2023 73.12 74.14 72.12 73.99 73.01 27,946,500
Nov 30, 2023 74.70 74.94 74.01 74.88 73.89 17,884,200
Nov 29, 2023 75.00 75.46 74.43 74.67 73.68 30,969,100
Nov 28, 2023 76.56 76.84 75.26 76.74 75.72 23,682,200
Nov 27, 2023 77.56 79.25 77.09 77.53 76.50 18,248,200
Nov 24, 2023 78.27 79.07 78.21 78.49 77.45 12,251,700
Nov 22, 2023 79.28 79.71 78.13 78.96 77.91 18,958,600
Nov 21, 2023 77.85 79.28 77.60 78.94 77.89 20,525,500
Nov 20, 2023 76.91 78.75 76.56 78.46 77.42 31,506,800
Nov 17, 2023 77.02 78.47 76.75 77.60 76.57 35,497,300
Nov 16, 2023 79.52 80.77 78.23 79.11 78.06 63,008,500
Nov 15, 2023 86.96 87.83 85.89 87.07 85.92 28,991,000
Nov 14, 2023 82.76 84.54 82.32 83.87 82.76 20,897,600
Nov 13, 2023 82.75 83.32 82.08 82.26 81.17 11,236,900
Nov 10, 2023 82.41 82.87 81.66 82.75 81.65 9,779,500
Nov 9, 2023 84.58 84.69 82.47 82.73 81.63 10,885,100
Nov 8, 2023 84.62 85.73 84.48 84.80 83.68 8,154,600
Nov 7, 2023 84.86 85.66 84.11 85.41 84.28 8,829,400
Nov 6, 2023 86.55 86.72 85.23 85.36 84.23 9,786,400
Nov 3, 2023 84.94 86.08 84.50 85.31 84.18 15,122,600
Nov 2, 2023 83.65 83.98 83.03 83.41 82.30 10,606,300
Nov 1, 2023 81.71 82.49 81.21 82.48 81.39 9,550,000
Oct 31, 2023 81.94 82.54 80.88 82.54 81.45 12,094,300
Oct 30, 2023 83.63 84.24 83.01 83.14 82.04 8,980,500
Oct 27, 2023 83.87 84.12 82.48 82.82 81.72 10,795,600
Oct 26, 2023 81.26 83.09 81.20 82.51 81.42 13,010,400
Oct 25, 2023 81.30 82.00 80.78 81.03 79.96 11,390,200
Oct 24, 2023 80.45 83.32 80.44 82.87 81.77 17,925,800
Oct 23, 2023 79.42 80.93 79.02 80.51 79.44 12,715,200
Oct 20, 2023 80.23 80.86 79.78 79.94 78.88 14,618,600
Oct 19, 2023 81.48 82.39 81.11 81.61 80.53 12,624,100
Oct 18, 2023 82.96 83.73 82.76 83.01 81.91 9,321,600
Oct 17, 2023 82.75 84.36 82.56 83.91 82.80 8,270,000
Oct 16, 2023 83.70 84.96 82.63 84.31 83.19 10,075,300
Oct 13, 2023 84.06 85.49 83.75 84.02 82.91 10,325,500
Oct 12, 2023 87.58 87.67 84.20 84.51 83.39 16,158,100
Oct 11, 2023 88.01 88.80 87.14 87.78 86.62 11,111,500
Oct 10, 2023 85.67 87.74 85.57 87.17 86.01 13,557,800
Oct 9, 2023 83.91 85.21 83.57 84.85 83.72 10,880,000
Oct 6, 2023 84.25 86.51 84.00 86.06 84.92 13,410,200
Oct 5, 2023 83.52 83.71 82.45 83.67 82.56 10,334,500
Oct 4, 2023 84.28 84.54 83.65 84.08 82.96 8,904,700
Oct 3, 2023 84.50 85.00 83.95 84.54 83.42 11,448,800
Oct 2, 2023 86.75 87.11 85.89 86.53 85.38 8,209,800
Sep 29, 2023 87.29 87.95 86.61 86.74 85.59 9,647,300
Sep 28, 2023 84.89 85.89 84.31 85.54 84.41 10,093,600
Sep 27, 2023 86.38 86.55 85.30 86.19 85.05 7,233,900
Sep 26, 2023 86.46 87.07 85.70 85.91 84.77 9,666,600
Sep 25, 2023 85.88 87.27 85.77 87.22 86.06 9,897,200
Sep 22, 2023 87.36 88.88 87.11 88.30 87.13 22,469,600
Sep 21, 2023 83.86 84.78 83.76 84.11 82.99 10,622,200
Sep 20, 2023 86.97 87.50 85.65 85.74 84.60 9,228,200
Sep 19, 2023 86.12 87.88 86.08 87.11 85.95 9,247,000
Sep 18, 2023 86.15 87.17 85.39 87.02 85.87 9,291,600
Sep 15, 2023 87.77 88.22 86.82 87.07 85.92 10,130,900
Sep 14, 2023 88.55 88.60 87.44 88.00 86.83 8,643,100
Sep 13, 2023 87.94 88.29 87.38 87.64 86.48 10,634,900
Sep 12, 2023 88.19 89.96 88.18 88.30 87.13 10,262,500
Sep 11, 2023 89.73 90.35 87.71 88.71 87.53 15,773,500
Sep 8, 2023 89.60 90.30 88.73 90.05 88.86 10,333,300
Sep 7, 2023 91.64 91.76 88.96 89.97 88.78 18,667,200
Sep 6, 2023 94.15 95.80 94.13 94.45 93.20 10,123,600
Sep 5, 2023 94.53 95.39 94.07 94.65 93.39 10,097,600
Sep 1, 2023 94.55 96.68 94.52 95.01 93.75 17,452,400
Aug 31, 2023 92.98 93.36 92.16 92.90 91.67 13,332,400
Aug 30, 2023 92.55 94.25 92.47 93.65 92.41 13,779,900
Aug 29, 2023 93.45 94.10 92.34 94.03 92.78 16,928,000
Aug 28, 2023 91.50 92.77 91.29 92.24 91.02 14,613,800
Aug 25, 2023 89.25 90.04 88.27 89.82 88.63 11,382,200
Aug 24, 2023 90.49 90.92 89.04 89.11 87.93 10,684,500
Aug 23, 2023 88.37 90.59 88.31 89.84 88.65 12,185,700
Aug 22, 2023 89.28 89.49 87.86 88.08 86.91 11,611,600
Aug 21, 2023 87.60 88.82 87.22 88.57 87.40 14,167,300
Aug 18, 2023 87.78 88.36 86.86 88.03 86.86 20,391,400
Aug 17, 2023 91.94 91.95 90.26 90.65 89.45 15,732,300
Aug 16, 2023 89.63 90.50 88.29 89.12 87.94 23,292,400
Aug 15, 2023 93.00 93.01 90.75 91.59 90.38 14,756,300
Aug 14, 2023 94.24 94.45 92.53 93.46 92.22 17,581,000
Aug 11, 2023 97.34 97.65 94.34 95.72 94.45 25,185,600
Aug 10, 2023 98.31 101.84 97.12 99.21 97.89 53,193,100
Aug 9, 2023 96.03 96.30 94.08 94.85 93.59 18,640,100
Aug 8, 2023 93.51 94.48 92.92 94.22 92.97 13,504,700
Aug 7, 2023 97.78 97.80 95.03 96.56 95.28 13,893,900
Aug 4, 2023 97.74 98.49 96.69 96.90 95.61 13,434,800
Aug 3, 2023 96.71 98.49 96.58 97.58 96.29 15,370,900
Aug 2, 2023 97.72 97.74 94.56 95.07 93.81 19,452,300
Aug 1, 2023 99.87 101.16 99.30 100.10 98.77 14,333,700
Jul 31, 2023 99.79 102.50 99.72 102.16 100.80 17,726,500
Jul 28, 2023 98.07 101.22 97.96 100.55 99.22 31,956,500
Jul 27, 2023 97.75 97.99 95.16 95.44 94.17 18,685,500
Jul 26, 2023 94.95 97.54 94.84 97.14 95.85 15,833,400
Jul 25, 2023 98.17 98.49 94.61 94.98 93.72 25,827,300
Jul 24, 2023 92.07 97.47 91.30 96.35 95.07 33,376,100
Jul 21, 2023 92.89 93.23 91.54 92.17 90.95 13,882,900
Jul 20, 2023 91.69 93.12 91.35 91.90 90.68 14,753,000
Jul 19, 2023 93.57 94.71 92.09 92.09 90.87 17,228,100
Jul 18, 2023 91.54 92.21 90.15 91.20 89.99 20,249,700
Jul 17, 2023 92.25 93.55 91.04 93.41 92.17 17,317,300
Jul 14, 2023 95.22 96.09 94.24 94.56 93.31 18,870,000
Jul 13, 2023 95.03 97.00 94.60 96.61 95.33 24,021,400
Jul 12, 2023 94.11 95.03 92.55 94.00 92.75 24,161,400
Jul 11, 2023 91.02 92.32 89.01 91.79 90.57 20,768,800
Jul 10, 2023 90.05 92.04 89.60 90.56 89.36 25,401,800
Jul 7, 2023 86.76 91.57 86.63 90.55 89.35 46,815,900
Jul 6, 2023 83.12 83.95 82.64 83.84 82.73 12,930,300
Jul 5, 2023 83.98 84.69 82.82 84.30 83.18 11,203,900
Jul 3, 2023 84.87 85.64 84.00 84.07 82.95 11,514,400
Jun 30, 2023 83.23 84.23 83.01 83.35 82.24 12,154,300
Jun 29, 2023 83.39 83.99 83.00 83.55 82.44 13,362,500
Jun 28, 2023 85.75 85.75 84.38 84.59 83.47 14,113,800
Jun 27, 2023 86.82 87.61 86.71 87.13 85.97 13,994,500
Jun 26, 2023 85.32 86.71 85.21 85.47 84.34 10,808,700
Jun 23, 2023 85.81 85.94 84.37 84.92 83.79 14,830,800
Jun 22, 2023 86.78 87.32 85.32 86.89 85.74 10,272,700
Jun 21, 2023 87.38 89.16 86.62 86.77 85.62 15,159,900
Jun 20, 2023 89.83 90.20 87.32 87.93 86.76 23,382,900
Jun 16, 2023 94.00 94.29 91.52 92.10 90.88 25,048,200
Jun 15, 2023 91.46 92.77 90.60 92.20 90.98 26,570,500
Jun 14, 2023 87.97 90.12 87.71 89.36 88.17 21,519,300
Jun 13, 2023 87.96 89.22 87.25 87.51 86.35 16,814,100
Jun 12, 2023 86.01 87.29 85.63 85.86 84.72 11,559,000
Jun 9, 2023 86.06 86.84 85.07 85.50 84.37 12,882,700
Jun 8, 2023 85.17 86.95 85.17 86.14 85.00 11,281,000
Jun 7, 2023 85.72 86.95 85.09 85.28 84.15 12,886,700
Jun 6, 2023 83.50 87.06 83.37 86.70 85.55 18,452,000
Jun 5, 2023 83.99 84.57 83.24 84.40 83.28 8,204,000
Jun 2, 2023 85.08 86.03 84.14 84.27 83.15 17,574,200
Jun 1, 2023 79.35 84.00 79.35 83.00 81.90 23,217,600
May 31, 2023 79.58 79.67 77.77 79.55 78.49 16,206,300
May 30, 2023 80.12 80.70 78.17 78.67 77.63 21,209,600
May 26, 2023 79.90 81.57 78.40 80.97 79.90 16,399,200
May 25, 2023 80.59 80.71 78.12 78.78 77.74 21,811,600
May 24, 2023 82.17 82.60 80.88 81.21 80.13 17,045,800
May 23, 2023 84.16 84.97 82.70 82.88 81.78 19,917,800
May 22, 2023 85.67 87.48 85.65 86.10 84.96 16,951,300
May 19, 2023 83.85 85.20 83.48 83.98 82.87 21,538,500
May 18, 2023 90.81 91.00 85.00 85.77 84.63 60,258,600
May 17, 2023 88.46 91.43 88.01 90.68 89.48 27,670,700
May 16, 2023 87.11 89.37 87.06 88.76 87.58 18,177,900
May 15, 2023 87.13 88.40 85.83 88.34 87.17 23,691,200
May 12, 2023 86.71 86.71 84.76 85.34 84.21 19,031,400
May 11, 2023 85.43 88.48 84.82 87.89 86.72 28,104,200
May 10, 2023 82.14 84.50 81.77 82.95 81.85 16,868,100
May 9, 2023 80.54 82.66 80.15 82.22 81.13 13,457,400
May 8, 2023 83.63 83.70 82.34 83.31 82.20 17,392,900
May 5, 2023 82.75 83.38 82.03 83.22 82.12 17,500,600
May 4, 2023 82.39 83.13 81.80 82.49 81.40 23,773,800
May 3, 2023 81.31 82.00 80.49 81.48 80.40 17,759,400
May 2, 2023 83.15 83.28 80.65 81.53 80.45 20,689,500
May 1, 2023 84.15 85.28 83.77 84.16 83.04 12,909,200
Apr 28, 2023 84.18 85.08 83.87 84.69 83.57 18,109,300
Apr 27, 2023 83.07 84.64 82.64 84.47 83.35 24,506,800
Apr 26, 2023 85.04 85.22 82.76 82.82 81.72 24,983,000
Apr 25, 2023 85.32 85.70 82.21 82.92 81.82 36,441,300
Apr 24, 2023 88.40 88.48 86.04 86.89 85.74 22,757,100

Related Tickers

JD JD.com, Inc.
28.16
+2.20%
 
PDD PDD Holdings Inc.
127.28
-0.58%
 
AMZN Amazon.com, Inc.
176.75
-1.55%
 
SE Sea Limited
62.98
+1.56%
 
MELI MercadoLibre, Inc.
1,373.32
-1.55%
 
CPNG Coupang, Inc.
22.62
-0.44%
 
ETSY Etsy, Inc.
65.97
-3.48%
 
CHWY Chewy, Inc.
15.33
-1.73%
 
9618.HK JD.com, Inc.
111.200
+4.32%
 
WISH ContextLogic Inc.
5.86
-2.17%