Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
143.75
+7.78 (5.72%)
At close: Feb 21, 2025, 4:00 PM
143.70
-0.05 (-0.03%)
After-hours: Feb 21, 2025, 7:59 PM EST
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 141.60 | 145.30 | 141.10 | 143.75 | 143.75 | 5.72% | 73,892,138 |
| Feb 20, 2025 | 137.81 | 144.51 | 131.41 | 135.97 | 135.97 | 8.09% | 118,848,968 |
| Feb 19, 2025 | 126.00 | 127.70 | 124.95 | 125.79 | 125.79 | -0.87% | 35,155,218 |
| Feb 18, 2025 | 127.74 | 129.02 | 125.61 | 126.90 | 126.90 | 1.74% | 42,152,768 |
| Feb 14, 2025 | 126.59 | 126.80 | 120.50 | 124.73 | 124.73 | 4.34% | 52,729,816 |
| Feb 13, 2025 | 115.33 | 119.57 | 114.76 | 119.54 | 119.54 | 1.02% | 34,429,294 |
| Feb 12, 2025 | 115.82 | 119.81 | 114.97 | 118.33 | 118.33 | 4.92% | 44,024,715 |
| Feb 11, 2025 | 113.96 | 115.54 | 111.00 | 112.78 | 112.78 | 1.31% | 55,001,297 |
| Feb 10, 2025 | 107.32 | 111.65 | 106.70 | 111.32 | 111.32 | 7.55% | 42,429,394 |
| Feb 7, 2025 | 104.46 | 107.51 | 103.00 | 103.51 | 103.51 | 3.12% | 39,538,154 |
| Feb 6, 2025 | 101.25 | 101.74 | 99.87 | 100.38 | 100.38 | 1.11% | 12,774,618 |
| Feb 5, 2025 | 100.17 | 101.82 | 99.03 | 99.28 | 99.28 | -3.00% | 17,017,947 |
| Feb 4, 2025 | 100.59 | 103.61 | 99.68 | 102.35 | 102.35 | 3.79% | 29,877,458 |
| Feb 3, 2025 | 96.51 | 101.87 | 96.07 | 98.61 | 98.61 | -0.23% | 29,282,916 |
| Jan 31, 2025 | 102.00 | 102.50 | 98.00 | 98.84 | 98.84 | -3.80% | 36,503,531 |
| Jan 30, 2025 | 97.30 | 103.67 | 97.14 | 102.74 | 102.74 | 6.22% | 45,929,033 |
| Jan 29, 2025 | 99.39 | 101.28 | 96.45 | 96.72 | 96.72 | 0.72% | 75,052,980 |
| Jan 28, 2025 | 90.94 | 96.43 | 89.90 | 96.03 | 96.03 | 6.71% | 31,296,275 |
| Jan 27, 2025 | 90.59 | 91.43 | 89.22 | 89.99 | 89.99 | 0.95% | 25,999,791 |
| Jan 24, 2025 | 86.71 | 89.19 | 86.48 | 89.14 | 89.14 | 3.53% | 18,790,950 |
| Jan 23, 2025 | 85.80 | 86.20 | 84.96 | 86.10 | 86.10 | -0.35% | 9,225,628 |
| Jan 22, 2025 | 85.00 | 86.54 | 84.42 | 86.40 | 86.40 | 1.19% | 10,354,750 |
| Jan 21, 2025 | 86.87 | 86.90 | 84.92 | 85.38 | 85.38 | 0.31% | 17,099,520 |
| Jan 17, 2025 | 83.20 | 85.59 | 83.03 | 85.12 | 85.12 | 3.26% | 21,132,362 |
| Jan 16, 2025 | 82.02 | 82.59 | 81.82 | 82.43 | 82.43 | -0.01% | 7,566,488 |
| Jan 15, 2025 | 82.63 | 82.79 | 82.15 | 82.44 | 82.44 | 0.93% | 11,655,722 |
| Jan 14, 2025 | 82.39 | 82.65 | 81.49 | 81.68 | 81.68 | 1.42% | 8,773,675 |
| Jan 13, 2025 | 80.15 | 81.08 | 80.06 | 80.54 | 80.54 | 0.01% | 10,726,627 |
| Jan 10, 2025 | 82.25 | 82.25 | 80.40 | 80.53 | 80.53 | -3.78% | 15,393,850 |
| Jan 8, 2025 | 83.09 | 83.79 | 82.72 | 83.69 | 83.69 | -0.94% | 9,661,837 |
| Jan 7, 2025 | 84.31 | 85.11 | 83.78 | 84.48 | 84.48 | -1.22% | 11,144,054 |
| Jan 6, 2025 | 86.55 | 87.36 | 85.08 | 85.52 | 85.52 | -0.02% | 18,077,138 |
| Jan 3, 2025 | 85.10 | 85.55 | 84.76 | 85.54 | 85.54 | 0.69% | 7,689,521 |
| Jan 2, 2025 | 84.39 | 85.43 | 84.20 | 84.95 | 84.95 | 0.19% | 10,635,704 |
| Dec 31, 2024 | 84.42 | 85.35 | 84.42 | 84.79 | 84.79 | 0.78% | 7,414,994 |
| Dec 30, 2024 | 84.17 | 84.95 | 83.53 | 84.13 | 84.13 | -1.09% | 10,730,977 |
| Dec 27, 2024 | 84.89 | 85.27 | 84.29 | 85.06 | 85.06 | -1.18% | 8,629,350 |
| Dec 26, 2024 | 85.72 | 87.27 | 85.56 | 86.08 | 86.08 | 0.65% | 12,016,516 |
| Dec 24, 2024 | 85.70 | 85.89 | 85.00 | 85.52 | 85.52 | 0.45% | 5,235,414 |
| Dec 23, 2024 | 82.85 | 85.31 | 82.77 | 85.14 | 85.14 | 3.48% | 20,055,113 |
| Dec 20, 2024 | 82.21 | 83.00 | 81.70 | 82.28 | 82.28 | -2.41% | 21,270,510 |
| Dec 19, 2024 | 85.00 | 85.39 | 84.24 | 84.31 | 84.31 | -0.81% | 13,795,127 |
| Dec 18, 2024 | 86.39 | 87.22 | 84.83 | 85.00 | 85.00 | -2.47% | 11,319,469 |
| Dec 17, 2024 | 85.50 | 87.60 | 85.40 | 87.15 | 87.15 | 1.27% | 13,288,728 |
| Dec 16, 2024 | 85.96 | 86.92 | 85.87 | 86.06 | 86.06 | -2.00% | 13,216,622 |
| Dec 13, 2024 | 88.19 | 88.39 | 87.24 | 87.82 | 87.82 | -1.58% | 11,608,633 |
| Dec 12, 2024 | 89.04 | 90.00 | 88.49 | 89.23 | 89.23 | 0.28% | 9,951,151 |
| Dec 11, 2024 | 88.90 | 89.17 | 88.00 | 88.98 | 88.98 | -0.95% | 9,866,019 |
| Dec 10, 2024 | 89.79 | 90.56 | 89.50 | 89.83 | 89.83 | -2.70% | 13,859,190 |
| Dec 9, 2024 | 92.01 | 94.12 | 91.83 | 92.32 | 92.32 | 7.44% | 32,767,317 |
| Dec 6, 2024 | 86.01 | 86.69 | 85.90 | 85.93 | 85.93 | 2.12% | 11,751,505 |
| Dec 5, 2024 | 84.80 | 85.10 | 83.93 | 84.15 | 84.15 | -0.92% | 12,979,565 |
| Dec 4, 2024 | 85.95 | 85.99 | 84.27 | 84.93 | 84.93 | -0.88% | 13,613,702 |
| Dec 3, 2024 | 86.01 | 86.64 | 85.38 | 85.68 | 85.68 | -0.31% | 13,660,713 |
| Dec 2, 2024 | 86.94 | 87.00 | 85.27 | 85.95 | 85.95 | -1.63% | 16,537,213 |
| Nov 29, 2024 | 86.42 | 87.49 | 85.97 | 87.37 | 87.37 | 0.90% | 7,553,510 |
| Nov 27, 2024 | 86.97 | 87.54 | 86.47 | 86.59 | 86.59 | 1.66% | 13,607,643 |
| Nov 26, 2024 | 85.82 | 86.08 | 84.86 | 85.18 | 85.18 | -0.47% | 10,241,468 |
| Nov 25, 2024 | 84.25 | 85.88 | 83.75 | 85.58 | 85.58 | 2.95% | 15,120,057 |
| Nov 22, 2024 | 83.60 | 83.68 | 82.64 | 83.13 | 83.13 | -2.86% | 24,999,202 |
| Nov 21, 2024 | 86.98 | 87.04 | 85.45 | 85.58 | 85.58 | -1.37% | 15,869,218 |
| Nov 20, 2024 | 87.04 | 87.54 | 86.50 | 86.77 | 86.77 | -0.39% | 15,174,535 |
| Nov 19, 2024 | 87.16 | 87.94 | 86.82 | 87.11 | 87.11 | -2.51% | 19,289,022 |
| Nov 18, 2024 | 88.90 | 89.50 | 87.85 | 89.35 | 89.35 | 0.86% | 13,513,838 |
| Nov 15, 2024 | 90.20 | 90.70 | 87.23 | 88.59 | 88.59 | -2.20% | 31,018,266 |
| Nov 14, 2024 | 90.89 | 91.56 | 90.01 | 90.58 | 90.58 | -1.54% | 16,946,771 |
| Nov 13, 2024 | 92.55 | 92.87 | 91.28 | 92.00 | 92.00 | 0.24% | 12,874,522 |
| Nov 12, 2024 | 92.68 | 93.33 | 91.03 | 91.78 | 91.78 | -3.81% | 21,641,878 |
| Nov 11, 2024 | 96.16 | 96.80 | 95.05 | 95.42 | 95.42 | 1.31% | 12,556,730 |
| Nov 8, 2024 | 96.11 | 96.38 | 93.69 | 94.19 | 94.19 | -5.94% | 24,879,795 |
| Nov 7, 2024 | 99.26 | 101.10 | 99.18 | 100.14 | 100.14 | 3.53% | 16,340,404 |
| Nov 6, 2024 | 95.80 | 97.32 | 94.76 | 96.73 | 96.73 | -2.50% | 18,162,861 |
| Nov 5, 2024 | 99.97 | 101.09 | 98.96 | 99.21 | 99.21 | 0.82% | 10,804,152 |
| Nov 4, 2024 | 98.82 | 99.88 | 98.36 | 98.40 | 98.40 | 0.84% | 8,681,889 |
| Nov 1, 2024 | 98.22 | 98.30 | 97.42 | 97.58 | 97.58 | -0.41% | 8,501,018 |
| Oct 31, 2024 | 97.80 | 98.10 | 96.76 | 97.98 | 97.98 | -0.73% | 8,379,347 |
| Oct 30, 2024 | 98.22 | 99.80 | 97.58 | 98.70 | 98.70 | -1.13% | 10,179,903 |
| Oct 29, 2024 | 101.45 | 101.45 | 99.53 | 99.83 | 99.83 | -0.10% | 13,685,370 |
| Oct 28, 2024 | 99.03 | 101.05 | 98.78 | 99.93 | 99.93 | 2.58% | 16,044,384 |
| Oct 25, 2024 | 98.30 | 98.90 | 97.05 | 97.42 | 97.42 | 1.10% | 16,977,095 |
| Oct 24, 2024 | 96.79 | 97.41 | 95.52 | 96.36 | 96.36 | -1.67% | 13,602,870 |
| Oct 23, 2024 | 100.17 | 100.22 | 97.74 | 98.00 | 98.00 | -2.45% | 13,638,151 |
| Oct 22, 2024 | 100.01 | 101.89 | 99.80 | 100.46 | 100.46 | -0.45% | 20,650,129 |
| Oct 21, 2024 | 100.48 | 101.65 | 100.12 | 100.91 | 100.91 | -1.48% | 10,328,625 |
| Oct 18, 2024 | 103.37 | 103.37 | 101.66 | 102.43 | 102.43 | 2.36% | 20,824,610 |
| Oct 17, 2024 | 101.25 | 101.45 | 99.55 | 100.07 | 100.07 | -2.06% | 15,808,247 |
| Oct 16, 2024 | 102.51 | 103.85 | 101.78 | 102.17 | 102.17 | 0.32% | 16,432,574 |
| Oct 15, 2024 | 103.99 | 104.41 | 101.64 | 101.84 | 101.84 | -5.54% | 28,942,615 |
| Oct 14, 2024 | 108.31 | 110.08 | 106.92 | 107.81 | 107.81 | -2.12% | 21,351,601 |
| Oct 11, 2024 | 108.05 | 111.05 | 107.22 | 110.14 | 110.14 | 0.79% | 18,042,614 |
| Oct 10, 2024 | 108.98 | 110.84 | 107.48 | 109.28 | 109.28 | 1.29% | 19,736,630 |
| Oct 9, 2024 | 105.80 | 109.38 | 105.62 | 107.89 | 107.89 | -1.63% | 28,792,997 |
| Oct 8, 2024 | 110.10 | 110.76 | 108.04 | 109.68 | 109.68 | -6.67% | 37,414,363 |
| Oct 7, 2024 | 117.45 | 117.82 | 113.37 | 117.52 | 117.52 | 2.61% | 38,404,022 |
| Oct 4, 2024 | 115.67 | 115.73 | 113.75 | 114.53 | 114.53 | 1.50% | 25,699,080 |
| Oct 3, 2024 | 110.90 | 114.09 | 110.63 | 112.84 | 112.84 | -2.09% | 29,266,952 |
| Oct 2, 2024 | 115.31 | 116.57 | 112.22 | 115.25 | 115.25 | 2.23% | 53,732,816 |
| Oct 1, 2024 | 106.42 | 112.79 | 106.15 | 112.74 | 112.74 | 6.24% | 44,505,025 |
| Sep 30, 2024 | 111.72 | 112.22 | 106.11 | 106.12 | 106.12 | -1.13% | 58,695,541 |
| Sep 27, 2024 | 105.97 | 109.43 | 105.73 | 107.33 | 107.33 | 2.15% | 50,075,194 |