Alibaba Group Holding Limited (BABA)
NYSE: BABA · Real-Time Price · USD
120.23
+2.93 (2.50%)
At close: Jul 18, 2025, 4:00 PM
120.46
+0.23 (0.19%)
After-hours: Jul 18, 2025, 6:50 PM EDT
Alibaba Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 121.38 | 122.16 | 119.77 | 120.23 | 120.23 | 2.50% | 26,703,409 |
Jul 17, 2025 | 115.04 | 118.20 | 114.86 | 117.30 | 117.30 | 1.36% | 14,573,568 |
Jul 16, 2025 | 115.50 | 116.03 | 114.04 | 115.73 | 115.73 | -1.06% | 14,438,970 |
Jul 15, 2025 | 114.66 | 117.22 | 113.20 | 116.97 | 116.97 | 8.09% | 34,785,371 |
Jul 14, 2025 | 107.65 | 108.80 | 107.19 | 108.22 | 108.22 | 1.41% | 13,231,335 |
Jul 11, 2025 | 106.91 | 107.42 | 106.30 | 106.72 | 106.72 | 0.08% | 10,774,594 |
Jul 10, 2025 | 105.14 | 106.76 | 104.41 | 106.64 | 106.64 | 2.71% | 13,554,454 |
Jul 9, 2025 | 105.48 | 105.53 | 103.71 | 103.83 | 103.83 | -3.85% | 24,609,268 |
Jul 8, 2025 | 108.77 | 109.13 | 107.91 | 107.99 | 107.99 | 1.62% | 11,319,872 |
Jul 7, 2025 | 107.43 | 108.20 | 105.94 | 106.27 | 106.27 | -2.24% | 17,446,167 |
Jul 3, 2025 | 108.34 | 109.08 | 107.95 | 108.70 | 108.70 | -1.82% | 11,847,157 |
Jul 2, 2025 | 111.57 | 111.82 | 110.37 | 110.71 | 110.71 | -2.86% | 13,843,810 |
Jul 1, 2025 | 112.95 | 114.79 | 112.74 | 113.97 | 113.97 | 0.49% | 9,243,164 |
Jun 30, 2025 | 112.46 | 113.49 | 111.40 | 113.41 | 113.41 | -0.59% | 10,457,272 |
Jun 27, 2025 | 114.37 | 115.50 | 113.32 | 114.08 | 114.08 | 0.13% | 12,355,492 |
Jun 26, 2025 | 114.10 | 114.20 | 113.38 | 113.93 | 113.93 | -0.54% | 8,388,014 |
Jun 25, 2025 | 117.20 | 117.45 | 114.17 | 114.55 | 114.55 | -2.10% | 12,835,548 |
Jun 24, 2025 | 114.62 | 117.32 | 113.62 | 117.01 | 117.01 | 3.47% | 17,125,097 |
Jun 23, 2025 | 112.12 | 113.09 | 111.26 | 113.09 | 113.09 | 0.07% | 12,536,509 |
Jun 20, 2025 | 114.11 | 114.43 | 112.62 | 113.01 | 113.01 | -0.42% | 12,737,319 |
Jun 18, 2025 | 113.64 | 114.30 | 113.02 | 113.49 | 113.49 | -1.34% | 14,002,314 |
Jun 17, 2025 | 115.94 | 116.61 | 115.03 | 115.03 | 115.03 | -0.80% | 10,205,739 |
Jun 16, 2025 | 114.98 | 116.90 | 114.87 | 115.96 | 115.96 | 2.74% | 10,242,923 |
Jun 13, 2025 | 113.67 | 114.78 | 112.27 | 112.87 | 112.87 | -3.22% | 13,355,129 |
Jun 12, 2025 | 117.52 | 117.55 | 115.95 | 116.62 | 116.62 | -3.08% | 10,204,450 |
Jun 11, 2025 | 122.63 | 123.46 | 120.05 | 120.33 | 118.30 | -1.27% | 10,443,073 |
Jun 10, 2025 | 120.62 | 122.16 | 119.88 | 121.88 | 119.83 | 0.33% | 8,892,757 |
Jun 9, 2025 | 121.09 | 122.16 | 120.12 | 121.48 | 119.43 | 1.76% | 10,410,563 |
Jun 6, 2025 | 119.00 | 119.77 | 118.22 | 119.38 | 117.37 | -0.48% | 9,753,173 |
Jun 5, 2025 | 120.95 | 121.55 | 119.14 | 119.96 | 117.94 | 0.43% | 15,375,413 |
Jun 4, 2025 | 116.82 | 120.00 | 116.66 | 119.45 | 117.44 | 3.90% | 18,115,450 |
Jun 3, 2025 | 115.38 | 115.81 | 114.42 | 114.97 | 113.03 | 0.19% | 14,008,938 |
Jun 2, 2025 | 114.90 | 115.40 | 113.66 | 114.75 | 112.82 | 0.80% | 13,147,154 |
May 30, 2025 | 115.01 | 115.07 | 111.60 | 113.84 | 111.92 | -2.85% | 17,213,209 |
May 29, 2025 | 119.04 | 119.34 | 116.70 | 117.18 | 115.20 | 0.38% | 12,392,828 |
May 28, 2025 | 117.45 | 117.92 | 116.51 | 116.74 | 114.77 | -2.33% | 11,707,735 |
May 27, 2025 | 119.88 | 120.01 | 118.89 | 119.52 | 117.51 | -1.00% | 8,544,496 |
May 23, 2025 | 119.58 | 121.04 | 119.28 | 120.73 | 118.69 | -0.62% | 7,163,427 |
May 22, 2025 | 121.49 | 122.17 | 120.92 | 121.48 | 119.43 | -1.71% | 7,820,944 |
May 21, 2025 | 125.45 | 126.06 | 122.77 | 123.59 | 121.51 | -1.25% | 8,521,416 |
May 20, 2025 | 124.29 | 125.22 | 124.15 | 125.16 | 123.05 | 1.79% | 11,789,999 |
May 19, 2025 | 120.18 | 123.06 | 120.00 | 122.96 | 120.89 | -0.40% | 11,197,016 |
May 16, 2025 | 125.78 | 126.10 | 123.31 | 123.46 | 121.38 | -0.36% | 20,089,993 |
May 15, 2025 | 126.24 | 126.32 | 122.65 | 123.90 | 121.81 | -7.57% | 35,442,760 |
May 14, 2025 | 134.08 | 134.51 | 132.65 | 134.05 | 131.79 | 1.82% | 18,278,334 |
May 13, 2025 | 131.00 | 133.03 | 130.20 | 131.65 | 129.43 | -0.68% | 16,123,609 |
May 12, 2025 | 133.87 | 134.07 | 132.30 | 132.55 | 130.32 | 5.76% | 22,631,735 |
May 9, 2025 | 126.99 | 127.77 | 125.19 | 125.33 | 123.22 | -0.37% | 11,172,185 |
May 8, 2025 | 125.35 | 126.82 | 124.17 | 125.79 | 123.67 | 2.08% | 10,846,828 |
May 7, 2025 | 124.91 | 124.97 | 122.91 | 123.23 | 121.15 | -3.47% | 16,024,031 |