Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
86.77
-0.34 (-0.39%)
At close: Nov 20, 2024, 4:00 PM
87.00
+0.23 (0.27%)
Pre-market: Nov 21, 2024, 5:49 AM EST
Alibaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 87.04 | 87.54 | 86.50 | 86.77 | 86.77 | -0.39% | 14,719,281 |
| 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 |
| 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% | 47,423,157 |
| 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 |