Home

Alibaba Group Holding Ltd (BABA)

117.30
+0.00 (0.00%)
NYSE · Last Trade: Jul 18th, 6:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alibaba Group Holding Ltd (BABA)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2025115.04118.20114.86117.3014,554,654117.30
7/16/2025115.50116.03114.04115.7314,400,798115.73
7/15/2025114.66117.22113.20116.9734,755,803116.97
7/14/2025107.64108.80107.19108.2213,227,211108.22
7/11/2025106.91107.42106.30106.7210,847,677106.72
7/10/2025105.14106.76104.41106.6413,533,365106.64
7/09/2025105.48105.53103.71103.8324,573,200103.83
7/08/2025108.77109.13107.91107.9911,295,335107.99
7/07/2025107.43108.20105.94106.2717,426,971106.27
7/03/2025108.33109.08107.95108.7011,847,161108.70
7/02/2025111.57111.82110.44110.7113,848,451110.71
7/01/2025112.95114.79112.74113.979,227,941113.97
6/30/2025112.46113.49111.40113.4110,471,383113.41
6/27/2025114.37115.50113.32114.0812,355,526114.08
6/26/2025114.10114.20113.38113.938,358,038113.93
6/25/2025117.20117.45114.17114.5512,855,006114.55
6/24/2025114.61117.32113.62117.0117,099,207117.01
6/23/2025112.11113.09111.26113.0912,508,152113.09
6/20/2025114.11114.43112.62113.0114,008,453113.01
6/18/2025113.64114.30113.02113.4914,002,340113.49
6/17/2025115.94116.61115.03115.0310,330,976115.03
6/16/2025114.98116.90114.87115.9610,229,121115.96
6/13/2025113.67114.78112.27112.8713,355,169112.87
6/12/2025117.52117.55115.95116.6210,193,711116.62
6/11/2025122.63123.46120.05120.3310,435,548120.33
6/10/2025120.61122.16119.88121.888,830,418121.88
6/09/2025121.09122.16120.12121.4810,398,521121.48
6/06/2025119.00119.77118.22119.389,781,392119.38
6/05/2025120.95121.55119.14119.9615,382,289119.96
6/04/2025116.82120.00116.66119.4518,100,362119.45
6/03/2025115.38115.81114.42114.9714,020,038114.97
6/02/2025114.90115.40113.66114.7513,191,647114.75
5/30/2025115.01115.07111.60113.8417,259,345113.84
5/29/2025119.04119.34116.70117.1812,418,166117.18
5/28/2025117.45117.92116.51116.7411,550,346116.74
5/27/2025119.88120.00118.89119.528,528,261119.52
5/23/2025119.58121.04119.28120.737,163,443120.73
5/22/2025121.49122.17120.92121.487,811,756121.48
5/21/2025125.45126.06122.77123.598,502,141123.59
5/20/2025124.29125.22124.15125.1611,729,469125.16
5/19/2025120.18123.06120.00122.9611,164,066122.96
5/16/2025125.78126.10123.31123.4620,118,630123.46
5/15/2025126.24126.32122.65123.9035,552,857123.90
5/14/2025134.07134.51132.65134.0518,218,711134.05
5/13/2025131.00133.03130.20131.6516,122,608131.65
5/12/2025133.87134.07132.30132.5522,591,420132.55
5/09/2025126.99127.77125.19125.3311,192,185125.33
5/08/2025125.35126.81124.17125.7910,834,965125.79
5/07/2025124.91124.97122.91123.2316,152,191123.23
5/06/2025128.46129.73127.48127.6617,883,516127.66
5/05/2025125.00127.13124.71126.579,879,948126.57
5/02/2025126.00126.62124.25125.7618,154,282125.76
5/01/2025120.19121.45119.36120.538,680,090120.53
4/30/2025119.09119.94118.19119.4310,120,560119.43
4/29/2025117.73119.88117.69118.888,275,221118.88
4/28/2025119.50120.67117.29118.3710,690,652118.37
4/25/2025118.58120.49118.27120.289,344,319120.28
4/24/2025117.93119.34117.58119.2913,620,150119.29
4/23/2025119.59123.81118.75118.9725,762,474118.97
4/22/2025114.36117.43113.01115.8827,467,844115.88
4/21/2025108.73110.23107.27110.1512,155,084110.15