Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
82.28
-2.03 (-2.41%)
At close: Dec 20, 2024, 4:00 PM
82.75
+0.47 (0.57%)
After-hours: Dec 20, 2024, 7:59 PM EST
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.21 | 83.00 | 81.70 | 82.28 | 82.28 | -2.41% | 21,209,531 |
| 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% | 11,319,500 |
| 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% | 9,951,200 |
| 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% | 13,859,200 |
| 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% | 12,979,600 |
| 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% | 10,241,500 |
| Nov 25, 2024 | 84.25 | 85.88 | 83.75 | 85.58 | 85.58 | 2.95% | 15,120,100 |
| 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% | 31,018,300 |
| Nov 14, 2024 | 90.89 | 91.56 | 90.01 | 90.58 | 90.58 | -1.54% | 16,946,800 |
| 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% | 21,641,900 |
| 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% | 24,879,800 |
| 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% | 18,162,900 |
| Nov 5, 2024 | 99.97 | 101.09 | 98.96 | 99.21 | 99.21 | 0.82% | 10,804,200 |
| Nov 4, 2024 | 98.82 | 99.88 | 98.36 | 98.40 | 98.40 | 0.84% | 8,681,900 |
| 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% | 13,685,400 |
| Oct 28, 2024 | 99.03 | 101.05 | 98.78 | 99.93 | 99.93 | 2.58% | 16,044,400 |
| Oct 25, 2024 | 98.30 | 98.90 | 97.05 | 97.42 | 97.42 | 1.10% | 16,977,100 |
| Oct 24, 2024 | 96.79 | 97.41 | 95.52 | 96.36 | 96.36 | -1.67% | 13,602,900 |
| Oct 23, 2024 | 100.17 | 100.22 | 97.74 | 98.00 | 98.00 | -2.39% | 13,638,200 |
| Oct 22, 2024 | 100.01 | 101.89 | 99.80 | 100.40 | 100.40 | -0.51% | 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% | 16,432,600 |
| 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% | 28,793,000 |
| Oct 8, 2024 | 110.10 | 110.76 | 108.04 | 109.68 | 109.68 | -6.67% | 37,414,400 |
| 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% | 29,267,000 |
| 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% | 50,075,200 |
| Sep 26, 2024 | 102.69 | 105.97 | 101.76 | 105.07 | 105.07 | 10.07% | 67,261,624 |
| Sep 25, 2024 | 94.38 | 96.18 | 94.06 | 95.46 | 95.46 | -1.78% | 18,816,624 |
| Sep 24, 2024 | 96.07 | 97.50 | 94.40 | 97.19 | 97.19 | 7.88% | 47,423,200 |
| Sep 23, 2024 | 89.47 | 91.15 | 89.32 | 90.09 | 90.09 | 2.04% | 19,744,100 |
| Sep 20, 2024 | 89.22 | 89.52 | 88.05 | 88.29 | 88.29 | -0.23% | 12,277,036 |
| Sep 19, 2024 | 87.63 | 88.57 | 86.95 | 88.49 | 88.49 | 4.82% | 18,618,400 |
| Sep 18, 2024 | 84.85 | 85.00 | 84.04 | 84.42 | 84.42 | -0.33% | 7,858,842 |
| Sep 17, 2024 | 84.82 | 85.77 | 84.63 | 84.70 | 84.70 | 1.32% | 10,113,900 |
| Sep 16, 2024 | 84.04 | 84.38 | 83.26 | 83.60 | 83.60 | -1.29% | 11,298,241 |
| Sep 13, 2024 | 84.39 | 84.89 | 83.82 | 84.69 | 84.69 | -0.94% | 8,985,500 |
| Sep 12, 2024 | 85.03 | 85.68 | 84.86 | 85.49 | 85.49 | 0.80% | 10,781,344 |
| Sep 11, 2024 | 83.58 | 84.84 | 83.50 | 84.81 | 84.81 | 1.21% | 11,551,734 |
| Sep 10, 2024 | 83.80 | 84.30 | 82.72 | 83.80 | 83.80 | 2.90% | 15,327,800 |
| Sep 9, 2024 | 80.93 | 81.63 | 80.32 | 81.44 | 81.44 | 0.32% | 10,434,425 |
| Sep 6, 2024 | 82.12 | 82.62 | 81.17 | 81.18 | 81.18 | -1.52% | 11,712,700 |
| Sep 5, 2024 | 82.11 | 83.01 | 82.00 | 82.43 | 82.43 | -0.05% | 8,461,044 |
| Sep 4, 2024 | 82.87 | 83.40 | 82.30 | 82.47 | 82.47 | 0.24% | 11,114,100 |
| Sep 3, 2024 | 81.78 | 83.02 | 81.70 | 82.27 | 82.27 | -1.28% | 11,638,200 |
| Aug 30, 2024 | 84.72 | 84.75 | 82.58 | 83.34 | 83.34 | 2.86% | 20,027,304 |
| Aug 29, 2024 | 81.24 | 81.47 | 80.46 | 81.02 | 81.02 | 1.76% | 14,154,200 |
| Aug 28, 2024 | 81.13 | 81.28 | 79.21 | 79.62 | 79.62 | -2.25% | 14,024,406 |
| Aug 27, 2024 | 82.27 | 82.65 | 81.27 | 81.45 | 81.45 | -0.38% | 9,026,100 |
| Aug 26, 2024 | 81.89 | 82.31 | 80.37 | 81.76 | 81.76 | -4.27% | 29,321,700 |
| Aug 23, 2024 | 84.90 | 85.79 | 84.36 | 85.41 | 85.41 | 2.95% | 17,318,000 |
| Aug 22, 2024 | 83.50 | 83.79 | 81.83 | 82.96 | 82.96 | -0.68% | 9,729,000 |
| Aug 21, 2024 | 81.85 | 83.80 | 81.71 | 83.53 | 83.53 | 3.07% | 14,690,000 |
| Aug 20, 2024 | 82.46 | 82.60 | 80.78 | 81.04 | 81.04 | -3.42% | 17,880,100 |
| Aug 19, 2024 | 83.98 | 84.90 | 83.49 | 83.91 | 83.91 | 0.88% | 14,751,000 |
| Aug 16, 2024 | 82.05 | 84.16 | 81.98 | 83.18 | 83.18 | 4.58% | 25,249,200 |
| Aug 15, 2024 | 77.90 | 81.88 | 77.74 | 79.54 | 79.54 | 0.09% | 31,619,400 |
| Aug 14, 2024 | 80.55 | 80.98 | 78.07 | 79.47 | 79.47 | -2.01% | 18,058,100 |
| Aug 13, 2024 | 80.97 | 81.40 | 80.68 | 81.10 | 81.10 | 0.23% | 9,365,727 |
| Aug 12, 2024 | 80.59 | 81.50 | 80.23 | 80.91 | 80.91 | 1.15% | 12,127,711 |
| Aug 9, 2024 | 79.97 | 80.22 | 79.19 | 79.99 | 79.99 | -0.40% | 7,755,900 |
| Aug 8, 2024 | 78.85 | 80.31 | 78.75 | 80.31 | 80.31 | 3.19% | 14,004,330 |
| Aug 7, 2024 | 78.92 | 78.94 | 77.46 | 77.83 | 77.83 | -0.09% | 9,693,911 |
| Aug 6, 2024 | 76.51 | 78.85 | 76.51 | 77.90 | 77.90 | 1.20% | 12,128,907 |
| Aug 5, 2024 | 74.03 | 77.26 | 73.87 | 76.98 | 76.98 | -0.61% | 16,143,300 |
| Aug 2, 2024 | 76.79 | 77.47 | 75.77 | 77.45 | 77.45 | -0.68% | 10,808,700 |
| Aug 1, 2024 | 78.77 | 79.36 | 77.84 | 77.98 | 77.98 | -1.10% | 8,559,620 |