Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
105.07
+9.61 (10.07%)
At close: Sep 26, 2024, 4:00 PM
104.80
-0.27 (-0.26%)
After-hours: Sep 26, 2024, 6:07 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 102.69 | 105.97 | 101.76 | 105.07 | 105.07 | 10.07% | 66,740,944 |
| 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% | 47,423,157 |
| Sep 23, 2024 | 89.47 | 91.15 | 89.32 | 90.09 | 90.09 | 2.04% | 19,744,055 |
| 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% | 18,618,354 |
| 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% | 10,113,889 |
| 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% | 8,985,457 |
| 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% | 15,327,768 |
| 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% | 11,712,670 |
| 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% | 10,845,500 |
| Sep 3, 2024 | 81.78 | 83.02 | 81.70 | 82.27 | 82.27 | -1.28% | 11,638,188 |
| 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% | 14,154,155 |
| 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% | 9,026,068 |
| Aug 26, 2024 | 81.89 | 82.31 | 80.37 | 81.76 | 81.76 | -4.27% | 29,321,676 |
| Aug 23, 2024 | 84.90 | 85.79 | 84.36 | 85.41 | 85.41 | 2.95% | 17,317,996 |
| Aug 22, 2024 | 83.50 | 83.79 | 81.83 | 82.96 | 82.96 | -0.68% | 9,728,952 |
| Aug 21, 2024 | 81.85 | 83.80 | 81.71 | 83.53 | 83.53 | 3.07% | 14,689,960 |
| Aug 20, 2024 | 82.46 | 82.60 | 80.78 | 81.04 | 81.04 | -3.42% | 17,880,059 |
| Aug 19, 2024 | 83.98 | 84.90 | 83.49 | 83.91 | 83.91 | 0.88% | 14,750,992 |
| Aug 16, 2024 | 82.05 | 84.16 | 81.98 | 83.18 | 83.18 | 4.58% | 25,249,172 |
| Aug 15, 2024 | 77.90 | 81.88 | 77.74 | 79.54 | 79.54 | 0.09% | 31,619,351 |
| Aug 14, 2024 | 80.55 | 80.98 | 78.07 | 79.47 | 79.47 | -2.01% | 18,058,094 |
| 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 | 79.20 | 79.99 | 79.99 | -0.40% | 7,755,860 |
| 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% | 16,143,255 |
| Aug 2, 2024 | 76.79 | 77.47 | 75.77 | 77.45 | 77.45 | -0.68% | 10,808,670 |
| Aug 1, 2024 | 78.77 | 79.36 | 77.84 | 77.98 | 77.98 | -1.10% | 8,559,620 |
| Jul 31, 2024 | 79.33 | 80.02 | 78.34 | 78.85 | 78.85 | 1.09% | 12,178,625 |
| Jul 30, 2024 | 78.22 | 78.79 | 77.70 | 78.00 | 78.00 | -0.79% | 8,431,939 |
| Jul 29, 2024 | 78.46 | 79.40 | 78.21 | 78.62 | 78.62 | 2.73% | 17,364,101 |
| Jul 26, 2024 | 75.26 | 76.77 | 74.55 | 76.53 | 76.53 | 1.50% | 10,884,540 |
| Jul 25, 2024 | 75.37 | 76.22 | 75.13 | 75.40 | 75.40 | -0.53% | 8,172,638 |
| Jul 24, 2024 | 76.15 | 77.06 | 75.72 | 75.80 | 75.80 | -0.39% | 7,924,719 |
| Jul 23, 2024 | 75.68 | 76.32 | 75.44 | 76.10 | 76.10 | -0.70% | 7,997,090 |
| Jul 22, 2024 | 76.83 | 77.19 | 76.26 | 76.64 | 76.64 | 1.82% | 9,166,842 |
| Jul 19, 2024 | 75.66 | 76.05 | 75.18 | 75.27 | 75.27 | -1.66% | 7,557,264 |
| Jul 18, 2024 | 77.36 | 78.32 | 76.37 | 76.54 | 76.54 | -0.65% | 11,108,627 |
| Jul 17, 2024 | 77.86 | 77.95 | 76.49 | 77.04 | 77.04 | -1.71% | 10,815,545 |
| Jul 16, 2024 | 77.29 | 78.58 | 76.98 | 78.38 | 78.38 | 0.47% | 12,304,469 |
| Jul 15, 2024 | 78.09 | 78.60 | 77.45 | 78.01 | 78.01 | -2.06% | 12,614,928 |
| Jul 12, 2024 | 80.30 | 81.01 | 79.43 | 79.65 | 79.65 | 1.44% | 14,857,248 |
| Jul 11, 2024 | 77.66 | 78.83 | 77.42 | 78.52 | 78.52 | 3.30% | 18,896,930 |
| Jul 10, 2024 | 75.28 | 76.66 | 75.25 | 76.01 | 76.01 | 0.41% | 12,235,165 |
| Jul 9, 2024 | 74.01 | 76.06 | 73.97 | 75.70 | 75.70 | 2.99% | 14,516,557 |
| Jul 8, 2024 | 73.61 | 73.71 | 72.95 | 73.50 | 73.50 | -1.37% | 10,919,434 |
| Jul 5, 2024 | 74.67 | 74.72 | 73.61 | 74.52 | 74.52 | -1.39% | 14,928,681 |
| Jul 3, 2024 | 74.18 | 75.81 | 74.18 | 75.57 | 75.57 | 2.57% | 11,768,517 |
| Jul 2, 2024 | 72.32 | 73.78 | 71.97 | 73.68 | 73.68 | 2.08% | 13,419,140 |
| Jul 1, 2024 | 72.51 | 73.02 | 72.02 | 72.18 | 72.18 | 0.25% | 9,034,233 |
| Jun 28, 2024 | 72.37 | 72.56 | 71.80 | 72.00 | 72.00 | -0.51% | 10,334,974 |
| Jun 27, 2024 | 73.46 | 73.55 | 72.35 | 72.37 | 72.37 | -2.43% | 11,865,132 |
| Jun 26, 2024 | 73.93 | 74.35 | 73.67 | 74.17 | 74.17 | 0.51% | 7,010,071 |
| Jun 25, 2024 | 74.50 | 74.76 | 73.61 | 73.79 | 73.79 | -1.34% | 16,986,435 |
| Jun 24, 2024 | 74.12 | 75.94 | 74.12 | 74.79 | 74.79 | 1.52% | 20,134,412 |
| Jun 21, 2024 | 73.79 | 74.65 | 73.67 | 73.67 | 73.67 | -0.91% | 10,410,815 |
| Jun 20, 2024 | 74.57 | 75.25 | 74.03 | 74.35 | 74.35 | -0.15% | 9,709,377 |
| Jun 18, 2024 | 74.09 | 75.10 | 73.85 | 74.46 | 74.46 | -0.12% | 10,305,285 |
| Jun 17, 2024 | 74.03 | 75.08 | 73.83 | 74.55 | 74.55 | 1.64% | 13,466,287 |
| Jun 14, 2024 | 74.21 | 74.29 | 73.26 | 73.35 | 73.35 | -3.08% | 18,282,714 |
| Jun 13, 2024 | 76.50 | 76.99 | 75.49 | 75.68 | 75.68 | -3.02% | 14,026,743 |
| Jun 12, 2024 | 78.75 | 78.79 | 77.64 | 78.04 | 76.37 | 0.18% | 12,069,553 |
| Jun 11, 2024 | 79.00 | 79.08 | 77.67 | 77.90 | 76.23 | -1.77% | 11,108,400 |
| Jun 10, 2024 | 78.57 | 79.74 | 78.24 | 79.30 | 77.60 | 1.14% | 9,490,137 |
| Jun 7, 2024 | 78.95 | 79.32 | 78.14 | 78.41 | 76.73 | -2.00% | 12,190,292 |
| Jun 6, 2024 | 79.42 | 80.06 | 78.76 | 80.01 | 78.29 | 0.23% | 11,205,277 |
| Jun 5, 2024 | 78.98 | 79.94 | 78.86 | 79.83 | 78.12 | 1.76% | 13,716,208 |
| Jun 4, 2024 | 78.18 | 78.86 | 77.78 | 78.45 | 76.77 | 0.71% | 10,784,382 |
| Jun 3, 2024 | 79.00 | 79.32 | 77.22 | 77.90 | 76.23 | -0.56% | 14,244,431 |
| May 31, 2024 | 77.96 | 78.50 | 77.17 | 78.34 | 76.66 | -1.62% | 20,023,892 |
| May 30, 2024 | 78.87 | 80.20 | 78.70 | 79.63 | 77.92 | 0.72% | 13,895,740 |
| May 29, 2024 | 78.76 | 79.36 | 78.23 | 79.06 | 77.36 | -1.89% | 18,448,528 |
| May 28, 2024 | 80.80 | 81.72 | 80.04 | 80.58 | 78.85 | -0.84% | 15,211,752 |
| May 24, 2024 | 80.50 | 82.56 | 79.73 | 81.26 | 79.52 | 0.57% | 41,456,371 |
| May 23, 2024 | 81.43 | 82.94 | 80.05 | 80.80 | 79.07 | -2.27% | 23,930,255 |
| May 22, 2024 | 84.61 | 85.13 | 82.68 | 82.68 | 80.91 | -4.01% | 19,717,820 |
| May 21, 2024 | 86.52 | 87.17 | 85.32 | 86.13 | 84.28 | -2.44% | 16,512,390 |
| May 20, 2024 | 87.47 | 89.24 | 86.95 | 88.28 | 86.39 | -0.29% | 16,737,222 |
| May 17, 2024 | 87.60 | 90.46 | 86.83 | 88.54 | 86.64 | 2.12% | 35,152,879 |
| May 16, 2024 | 81.96 | 87.49 | 81.65 | 86.70 | 84.84 | 7.05% | 47,259,474 |
| May 15, 2024 | 80.39 | 81.13 | 79.78 | 80.99 | 79.25 | 1.86% | 17,803,260 |
| May 14, 2024 | 79.65 | 80.51 | 77.72 | 79.51 | 77.80 | -6.02% | 44,687,713 |
| May 13, 2024 | 82.71 | 85.00 | 82.60 | 84.60 | 82.78 | 5.70% | 32,010,693 |
| May 10, 2024 | 80.08 | 80.52 | 79.77 | 80.04 | 78.32 | 0.73% | 10,819,572 |
| May 9, 2024 | 79.50 | 79.92 | 78.71 | 79.46 | 77.75 | 1.27% | 9,627,274 |
| May 8, 2024 | 77.92 | 78.99 | 77.81 | 78.46 | 76.78 | -1.15% | 11,327,088 |
| May 7, 2024 | 79.93 | 79.93 | 78.82 | 79.37 | 77.67 | -2.67% | 14,589,103 |
| May 6, 2024 | 81.76 | 82.22 | 80.50 | 81.55 | 79.80 | 0.27% | 11,826,084 |