Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Alibaba Group Holding Limited (BABA)

Compare
106.75
-5.53
(-4.93%)
At close: April 16 at 4:02:49 PM EDT
111.29
+4.54
+(4.25%)
Pre-Market: 6:04:54 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025108.18108.97105.95106.75106.7517,989,100
Apr 15, 2025113.78114.00111.47112.28112.2816,172,300
Apr 14, 2025111.87116.00111.70113.97113.9732,926,100
Apr 11, 2025104.78108.04102.19107.73107.7340,522,800
Apr 10, 2025106.86108.45101.37104.18104.1853,133,400
Apr 9, 2025100.60107.0495.73104.78104.7874,981,900
Apr 8, 2025108.26109.0097.7599.3799.3752,100,200
Apr 7, 2025106.62114.12102.64105.98105.9861,386,600
Apr 4, 2025117.57118.87111.30116.54116.5457,154,500
Apr 3, 2025125.64130.67125.50129.33129.3330,607,600
Apr 2, 2025131.96132.83129.15129.79129.7921,240,900
Apr 1, 2025132.75134.10131.53132.70132.7011,627,500
Mar 31, 2025130.03132.87128.00132.23132.2312,183,800
Mar 28, 2025133.50134.21131.40132.43132.4313,271,500
Mar 27, 2025133.45137.79132.88135.63135.6316,688,300
Mar 26, 2025133.53134.66131.13132.24132.2415,933,500
Mar 25, 2025132.94136.24132.35132.75132.7517,943,400
Mar 24, 2025136.33136.43133.63134.48134.4814,019,000
Mar 21, 2025133.99136.47133.30135.14135.1413,970,300
Mar 20, 2025137.18138.99136.37136.91136.9123,646,800
Mar 19, 2025145.07145.20141.87143.20143.2016,333,800
Mar 18, 2025146.38146.87142.50142.74142.7420,950,100
Mar 17, 2025140.16148.43140.03147.57147.5733,897,000
Mar 14, 2025141.35141.82139.45141.10141.1017,381,900
Mar 13, 2025134.77140.28134.34138.35138.3520,516,300
Mar 12, 2025138.40138.95135.28137.14137.1423,880,900
Mar 11, 2025138.16141.33136.04139.02139.0229,094,800
Mar 10, 2025135.99137.95131.00132.54132.5433,484,200
Mar 7, 2025142.92145.36139.38140.62140.6231,904,400
Mar 6, 2025142.20144.76138.09139.95139.9535,482,100
Mar 5, 2025134.37141.83133.34141.03141.0337,284,600
Mar 4, 2025129.60132.10126.10129.85129.8525,366,500
Mar 3, 2025134.01134.71129.56130.81130.8122,528,000
Feb 28, 2025130.95133.95130.14132.51132.5124,862,600
Feb 27, 2025138.68140.10135.87136.55136.5523,859,400
Feb 26, 2025140.00141.95138.29139.08139.0840,543,000
Feb 25, 2025132.79134.47130.75134.01134.0138,881,100
Feb 24, 2025135.80135.80128.44129.04129.0474,118,300
Feb 21, 2025141.60145.30141.10143.75143.7573,892,100
Feb 20, 2025137.81144.51131.41135.97135.97118,849,000
Feb 19, 2025126.00127.70124.95125.79125.7935,155,200
Feb 18, 2025127.74129.02125.61126.90126.9042,152,800
Feb 14, 2025126.59126.80120.50124.73124.7352,729,800
Feb 13, 2025115.33119.57114.76119.54119.5434,429,300
Feb 12, 2025115.82119.81114.96118.33118.3344,024,700
Feb 11, 2025113.96115.54111.00112.78112.7855,001,300
Feb 10, 2025107.32111.65106.70111.32111.3242,429,400
Feb 7, 2025104.46107.51103.00103.51103.5139,538,200
Feb 6, 2025101.25101.7499.86100.38100.3812,774,600
Feb 5, 2025100.17101.8299.0399.2899.2817,017,900
Feb 4, 2025100.59103.6199.68102.35102.3529,877,500
Feb 3, 202596.50101.8796.0798.6198.6129,282,900
Jan 31, 2025102.00102.5098.0098.8498.8436,503,500
Jan 30, 202597.30103.6797.14102.74102.7445,929,000
Jan 29, 202599.39101.2896.4596.7296.7275,053,000
Jan 28, 202590.9496.4389.9096.0396.0331,296,300
Jan 27, 202590.5991.4389.2289.9989.9925,999,800
Jan 24, 202586.7189.1986.4889.1489.1418,791,000
Jan 23, 202585.8086.2084.9686.1086.109,225,600
Jan 22, 202585.0086.5484.4286.4086.4010,354,800
Jan 21, 202586.8786.9084.9285.3885.3817,099,500
Jan 17, 202583.2085.5983.0385.1285.1221,132,400
Jan 16, 202582.0282.5981.8282.4382.437,566,500
Jan 15, 202582.6382.7982.1582.4482.4411,655,700
Jan 14, 202582.3982.6581.4981.6881.688,773,700
Jan 13, 202580.1581.0880.0680.5480.5410,726,600
Jan 10, 202582.2582.2580.4080.5380.5315,393,900
Jan 8, 202583.0983.7982.7283.6983.699,661,800
Jan 7, 202584.3185.1183.7884.4884.4811,144,100
Jan 6, 202586.5587.3685.0885.5285.5218,077,100
Jan 3, 202585.1085.5584.7685.5485.547,689,500
Jan 2, 202584.3985.4384.2084.9584.9510,635,700
Dec 31, 202484.4285.3584.4284.7984.797,415,000
Dec 30, 202484.1784.9583.5384.1384.1310,731,000
Dec 27, 202484.8985.2784.2985.0685.068,629,400
Dec 26, 202485.7287.2785.5686.0886.0812,008,600
Dec 24, 202485.7085.8985.0085.5285.525,235,400
Dec 23, 202482.8585.3182.7785.1485.1420,055,100
Dec 20, 202482.2183.0081.7082.2882.2821,270,500
Dec 19, 202485.0085.3984.2484.3184.3113,795,100
Dec 18, 202486.3987.2284.8385.0085.0011,319,500
Dec 17, 202485.5087.6085.4087.1587.1513,288,700
Dec 16, 202485.9686.9285.8786.0686.0613,216,600
Dec 13, 202488.1988.3987.2487.8287.8211,608,600
Dec 12, 202489.0490.0088.4989.2389.239,951,200
Dec 11, 202488.8989.1788.0088.9888.989,866,000
Dec 10, 202489.7990.5689.5089.8389.8313,859,200
Dec 9, 202492.0194.1291.8392.3292.3232,767,300
Dec 6, 202486.0186.6985.9085.9385.9311,751,500
Dec 5, 202484.7985.1083.9384.1584.1512,979,600
Dec 4, 202485.9585.9984.2784.9384.9313,613,700
Dec 3, 202486.0086.6485.3885.6885.6813,660,700
Dec 2, 202486.9487.0085.2785.9585.9516,537,200
Nov 29, 202486.4287.4985.9787.3787.377,553,500
Nov 27, 202486.9787.5486.4786.5986.5913,607,600
Nov 26, 202485.8286.0884.8685.1885.1810,241,500
Nov 25, 202484.2585.8883.7585.5885.5815,120,100
Nov 22, 202483.6083.6882.6483.1383.1324,999,200
Nov 21, 202486.9887.0485.4485.5885.5815,869,200
Nov 20, 202487.0487.5486.5086.7786.7715,174,500
Nov 19, 202487.1687.9486.8287.1187.1119,289,000
Nov 18, 202488.9089.5087.8589.3589.3513,513,800
Nov 15, 202490.2090.7087.2388.5988.5931,018,300
Nov 14, 202490.8991.5690.0190.5890.5816,946,800
Nov 13, 202492.5592.8791.2892.0092.0012,874,500
Nov 12, 202492.6893.3391.0391.7891.7821,641,900
Nov 11, 202496.1696.8095.0495.4295.4212,556,700
Nov 8, 202496.1196.3893.6994.1994.1924,879,800
Nov 7, 202499.26101.1099.18100.14100.1416,340,400
Nov 6, 202495.8097.3294.7696.7396.7318,162,900
Nov 5, 202499.97101.0998.9699.2199.2110,804,200
Nov 4, 202498.8299.8898.3698.4098.408,681,900
Nov 1, 202498.2298.3097.4297.5897.588,501,000
Oct 31, 202497.8098.1096.7597.9897.988,379,300
Oct 30, 202498.2199.8097.5898.7098.7010,179,900
Oct 29, 2024101.45101.4599.5399.8399.8313,685,400
Oct 28, 202499.03101.0598.7899.9399.9316,044,400
Oct 25, 202498.3098.9097.0597.4297.4216,977,100
Oct 24, 202496.7997.4195.5296.3696.3613,602,900
Oct 23, 2024100.17100.2297.7498.0098.0013,638,200
Oct 22, 2024100.01101.8999.80100.46100.4620,650,100
Oct 21, 2024100.47101.65100.11100.91100.9110,328,600
Oct 18, 2024103.36103.36101.66102.43102.4320,824,600
Oct 17, 2024101.25101.4599.55100.07100.0715,808,200
Oct 16, 2024102.50103.85101.78102.17102.1716,432,600
Oct 15, 2024103.99104.41101.64101.84101.8428,942,600
Oct 14, 2024108.31110.08106.92107.81107.8121,351,600
Oct 11, 2024108.05111.05107.22110.14110.1418,042,600
Oct 10, 2024108.98110.84107.48109.28109.2819,736,600
Oct 9, 2024105.80109.38105.62107.89107.8928,793,000
Oct 8, 2024110.10110.76108.04109.68109.6837,414,400
Oct 7, 2024117.45117.82113.37117.52117.5238,404,000
Oct 4, 2024115.67115.73113.75114.53114.5325,644,200
Oct 3, 2024110.90114.09110.63112.84112.8429,267,000
Oct 2, 2024115.31116.57112.22115.25115.2553,732,800
Oct 1, 2024106.42112.79106.15112.74112.7444,505,000
Sep 30, 2024111.72112.22106.11106.12106.1258,561,500
Sep 27, 2024105.97109.43105.73107.33107.3350,075,200
Sep 26, 2024102.69105.97101.76105.07105.0767,261,600
Sep 25, 202494.3896.1894.0695.4695.4618,816,600
Sep 24, 202496.0797.5094.4097.1997.1947,423,200
Sep 23, 202489.4791.1589.3290.0990.0919,744,100
Sep 20, 202489.2289.5288.0588.2988.2912,277,000
Sep 19, 202487.6388.5786.9588.4988.4918,618,400
Sep 18, 202484.8585.0084.0484.4284.427,858,800
Sep 17, 202484.8285.7784.6384.7084.7010,113,900
Sep 16, 202484.0484.3883.2683.6083.6011,298,200
Sep 13, 202484.3984.8983.8284.6984.698,985,500
Sep 12, 202485.0385.6884.8685.4985.4910,781,300
Sep 11, 202483.5784.8483.5084.8184.8111,551,700
Sep 10, 202483.8084.3082.7183.8083.8015,327,800
Sep 9, 202480.9381.6380.3281.4481.4410,434,400
Sep 6, 202482.1282.6281.1781.1881.1811,712,700
Sep 5, 202482.1183.0182.0082.4382.438,461,000
Sep 4, 202482.8783.4082.3082.4782.4711,114,100
Sep 3, 202481.7883.0281.7082.2782.2711,638,200
Aug 30, 202484.7284.7582.5883.3483.3420,027,300
Aug 29, 202481.2481.4680.4681.0281.0214,154,200
Aug 28, 202481.1381.2879.2179.6279.6214,024,400
Aug 27, 202482.2782.6581.2781.4581.459,026,100
Aug 26, 202481.8982.3180.3781.7681.7629,321,700
Aug 23, 202484.9085.7984.3685.4185.4117,318,000
Aug 22, 202483.5083.7981.8382.9682.969,729,000
Aug 21, 202481.8583.8081.7183.5383.5314,690,000
Aug 20, 202482.4682.6080.7881.0481.0417,880,100
Aug 19, 202483.9884.9083.4983.9183.9114,751,000
Aug 16, 202482.0584.1681.9883.1883.1825,249,200
Aug 15, 202477.9081.8877.7479.5479.5431,619,400
Aug 14, 202480.5580.9878.0779.4779.4718,058,100
Aug 13, 202480.9681.4080.6881.1081.109,365,700
Aug 12, 202480.5981.5080.2380.9180.9112,127,700
Aug 9, 202479.9780.2279.1979.9979.997,755,900
Aug 8, 202478.8580.3178.7580.3180.3114,004,300
Aug 7, 202478.9278.9477.4677.8377.839,693,900
Aug 6, 202476.5178.8576.5177.9077.9012,128,900
Aug 5, 202474.0377.2573.8776.9876.9816,143,300
Aug 2, 202476.7977.4775.7677.4577.4510,808,700
Aug 1, 202478.7779.3677.8477.9877.988,559,600
Jul 31, 202479.3380.0178.3478.8578.8512,178,600
Jul 30, 202478.2278.7977.7078.0078.008,431,900
Jul 29, 202478.4679.4078.2178.6278.6217,364,100
Jul 26, 202475.2676.7774.5576.5376.5310,884,500
Jul 25, 202475.3776.2175.1375.4075.408,172,600
Jul 24, 202476.1577.0675.7275.8075.807,924,700
Jul 23, 202475.6876.3275.4476.1076.107,997,100
Jul 22, 202476.8377.1976.2676.6476.649,166,800
Jul 19, 202475.6676.0475.1875.2775.277,557,300
Jul 18, 202477.3678.3276.3676.5476.5411,108,600
Jul 17, 202477.8677.9576.4977.0477.0410,815,500
Jul 16, 202477.2978.5876.9878.3878.3812,304,500
Jul 15, 202478.0978.6077.4578.0178.0112,614,900
Jul 12, 202480.3081.0179.4379.6579.6514,857,200
Jul 11, 202477.6678.8377.4278.5278.5218,896,900
Jul 10, 202475.2876.6575.2576.0176.0112,235,200
Jul 9, 202474.0176.0673.9775.7075.7014,458,100
Jul 8, 202473.6173.7172.9573.5073.5010,919,400
Jul 5, 202474.6774.7173.6174.5274.5214,928,700
Jul 3, 202474.1875.8174.1875.5775.5711,768,500
Jul 2, 202472.3273.7871.9773.6873.6813,419,100
Jul 1, 202472.5173.0272.0272.1872.189,034,200
Jun 28, 202472.3772.5671.8072.0072.0010,335,000
Jun 27, 202473.4673.5572.3572.3772.3711,865,100
Jun 26, 202473.9374.3573.6774.1774.177,010,100
Jun 25, 202474.5074.7673.6173.7973.7916,986,400
Jun 24, 202474.1275.9374.1274.7974.7920,134,400
Jun 21, 202473.7974.6573.6773.6773.6710,410,800
Jun 20, 202474.5775.2574.0374.3574.359,709,400
Jun 18, 202474.0875.1073.8574.4674.4610,305,300
Jun 17, 202474.0375.0873.8374.5574.5513,466,300
Jun 14, 202474.2174.2973.2673.3573.3518,282,700
Jun 13, 2024 1.66 Dividend
Jun 13, 202476.5076.9975.4975.6875.6814,026,700
Jun 12, 202478.7578.7977.6478.0476.3812,069,600
Jun 11, 202479.0079.0877.6777.9076.2411,108,400
Jun 10, 202478.5779.7478.2479.3077.619,490,100
Jun 7, 202478.9579.3278.1478.4176.7412,190,300
Jun 6, 202479.4280.0678.7680.0178.3111,205,300
Jun 5, 202478.9879.9378.8679.8378.1313,716,200
Jun 4, 202478.1878.8677.7878.4576.7810,784,400
Jun 3, 202479.0079.3277.2277.9076.2414,244,400
May 31, 202477.9678.5077.1778.3476.6720,023,900
May 30, 202478.8680.2078.7079.6377.9413,895,700
May 29, 202478.7679.3678.2379.0677.3818,448,500
May 28, 202480.8081.7280.0480.5878.8715,211,800
May 24, 202480.5082.5679.7381.2679.5341,415,400
May 23, 202481.4382.9480.0580.8079.0823,930,300
May 22, 202484.6185.1382.6882.6880.9219,717,800
May 21, 202486.5287.1785.3286.1384.3016,512,400
May 20, 202487.4789.2486.9588.2886.4016,737,200
May 17, 202487.6090.4686.8388.5486.6635,152,900
May 16, 202481.9687.4981.6586.7084.8647,259,500
May 15, 202480.3981.1379.7880.9979.2717,803,300
May 14, 202479.6580.5177.7279.5177.8244,687,700
May 13, 202482.7185.0082.6084.6082.8032,010,700
May 10, 202480.0880.5279.7780.0478.3410,819,600
May 9, 202479.5079.9278.7179.4677.779,627,300
May 8, 202477.9278.9977.8178.4676.7911,327,100
May 7, 202479.9379.9378.8279.3777.6814,589,100
May 6, 202481.7582.2280.5081.5579.8211,826,100
May 3, 202481.2781.3779.7081.3379.6019,355,800
May 2, 202477.5981.4277.1680.3378.6236,663,900
May 1, 202474.9976.2574.8775.5173.9010,549,100
Apr 30, 202475.8976.2974.4874.8573.2612,856,000
Apr 29, 202475.6576.5375.2276.4174.7813,076,400
Apr 26, 202476.1876.9375.0675.5573.9414,216,100
Apr 25, 202473.8175.2073.8175.1173.5111,921,900
Apr 24, 202473.7474.7073.5074.6373.0416,375,200
Apr 23, 202471.0872.8070.9972.5170.9715,268,200
Apr 22, 202469.6970.9069.1270.6869.1815,015,600
Apr 19, 202468.4269.1568.3669.0767.6012,860,700
Apr 18, 202469.0969.6368.8068.8867.419,491,000
Apr 17, 202469.7170.0168.7268.8267.3612,760,600

Related Tickers

AMZN Amazon.com, Inc.
174.33
-2.93%
 
JD JD.com, Inc.
35.33
-5.64%
 
PDD PDD Holdings Inc.
92.35
-1.83%
 
MELI MercadoLibre, Inc.
2,064.37
-2.55%
 
SE Sea Limited
118.73
-0.85%
 
CHWY Chewy, Inc.
34.76
-0.71%
 
W Wayfair Inc.
25.14
-5.60%
 
CPNG Coupang, Inc.
21.23
-1.16%
 
3690.HK Meituan
136.500
+1.19%
 
9618.HK JD.com, Inc.
139.200
+0.58%