Alibaba Group Holding Ltd (BABA)

95.98
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alibaba Group Holding Ltd (BABA)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202694.9996.9694.3695.9811,803,74995.98
6/29/202696.1497.4794.4095.5120,963,98295.51
6/26/202692.0095.7291.9994.8118,307,59994.81
6/25/202697.6898.1094.7195.0720,230,03395.07
6/24/2026101.25101.6799.1099.8015,312,76999.80
6/23/2026102.38103.54101.83102.6011,367,468102.60
6/22/2026105.09106.53103.91104.9713,198,528104.97
6/18/2026106.49107.37105.51107.1014,607,655107.10
6/17/2026109.51110.58107.38107.4413,380,238107.44
6/16/2026109.33111.25109.05110.9714,076,234110.97
6/15/2026112.66113.82112.11112.5510,417,377112.55
6/12/2026112.57112.82110.97112.828,157,878112.82
6/11/2026110.88112.82109.66112.6916,338,611112.69
6/10/2026116.00118.18115.37115.3810,922,321114.33
6/09/2026121.30122.42118.37119.7011,866,200118.61
6/08/2026121.76122.36119.61120.079,454,240118.98
6/05/2026125.01125.23120.46121.0612,891,396119.96
6/04/2026126.62128.17125.94125.957,468,719124.80
6/03/2026128.76128.89126.83127.218,632,924126.05
6/02/2026132.25134.09130.52130.8215,399,733129.63
6/01/2026124.20126.35123.99125.409,284,060124.26
5/29/2026124.39125.04123.43124.2212,504,290123.09
5/28/2026124.72126.57123.54126.1611,522,933125.01
5/27/2026126.32129.00126.25127.768,259,231126.60
5/26/2026130.10130.24129.07129.475,582,741128.29
5/22/2026126.92130.75126.92130.0011,868,366128.82
5/21/2026129.55131.75128.09131.4712,603,295130.27
5/20/2026135.86135.89132.73134.477,018,809133.25
5/19/2026135.35136.78134.79135.6411,061,215134.41
5/18/2026133.95134.88132.57133.2610,369,901132.05
5/15/2026135.88135.88131.95132.5918,024,863131.38
5/14/2026140.98143.98138.61141.1219,413,469139.84
5/13/2026132.06146.87130.33145.8140,241,849144.48
5/12/2026136.49136.97133.82134.7816,103,941133.55
5/11/2026137.66138.85136.22137.309,846,875136.05
5/08/2026142.05143.80139.37140.0610,062,040138.78
5/07/2026143.76143.95140.44141.0010,688,819139.72
5/06/2026137.30142.20136.74141.4416,953,752140.15
5/05/2026134.63134.72132.17132.266,894,237131.06
5/04/2026133.98136.12133.26133.278,308,283132.06
5/01/2026131.76133.15131.36131.506,199,266130.30
4/30/2026130.15132.64129.35131.887,406,718130.68
4/29/2026131.95132.03129.96130.436,362,089129.24
4/28/2026129.50130.92128.95130.856,077,074129.66
4/27/2026133.00133.41132.09132.526,457,613131.31
4/24/2026133.68136.20133.00135.829,386,594134.58
4/23/2026133.78133.90129.62131.7010,770,559130.50
4/22/2026136.91137.33135.38136.429,245,933135.18
4/21/2026139.25139.25134.46135.3811,372,277134.15
4/20/2026140.46140.93138.87140.177,819,090138.89
4/17/2026141.15143.78139.88141.0112,886,528139.73
4/16/2026137.80140.90135.74138.5917,113,005137.33
4/15/2026132.70133.60131.37133.288,725,692132.07
4/14/2026128.47132.88128.47131.3511,698,177130.16
4/13/2026125.99128.09125.55128.015,522,440126.84
4/10/2026129.13129.76127.05127.339,356,301126.17
4/09/2026124.52127.78123.96127.6810,008,072126.52
4/08/2026128.11129.34124.86125.3217,624,489124.18
4/07/2026121.15121.98117.93119.7210,592,769118.63
4/06/2026122.05123.65121.70122.313,986,229121.20
4/02/2026120.27122.85120.14122.058,831,745120.94
4/01/2026125.48126.39123.12123.7310,280,987122.60