Alibaba Group Holding Limited (BABA) NYSE

166.09

+3.88(+2.39%)

Updated at September 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 17, 2025166166.08166.08167.32163.2628.12M
September 16, 2025158.36162.21162.21163157.5925.91M
September 15, 2025159.09158.04158.04159.7156.7323.57M
September 12, 2025154.07155.06155.06155.46152.0620.84M
September 11, 2025148.12155.44155.44156.85147.8650.09M
September 10, 2025145.42143.93143.93145.92143.2321.08M
September 09, 2025145.4147.1147.1148144.6532.1M
September 08, 2025139.88141.2141.2141.22138.7720.1M
September 05, 2025135.03135.58135.58135.61132.719.07M
September 04, 2025133.16130.92130.92134.25130.0624.73M
September 03, 2025136.7136.45136.45137.77135.5816.3M
September 02, 2025134.47138.55138.55138.83133.0641.63M
August 29, 2025128.88135135136.65128.5182.17M
August 28, 2025119.53119.57119.57121.25117.614.5M
August 27, 2025121.2122.23122.23122.52120.7913.61M
August 26, 2025125.3124.19124.19126123.728.71M
August 25, 2025125.18124.35124.35126.73123.512.89M
August 22, 2025120.48122.94122.94123.4120.2813.86M
August 21, 2025117.88118.09118.09119.27117.518.23M
August 20, 2025119.92119.49119.49120.81118.677.1M
August 19, 2025121.58119.99119.99122.58119.997.45M
August 18, 2025121.92121.4121.4123.15120.98.55M
August 15, 2025120.98121.26121.26122.19120.6811.14M
August 14, 2025123.73122.28122.28123.93121.3415.05M
August 13, 2025126.69126.86126.86127.93125.0819.36M
August 12, 2025118.81122.42122.42122.79118.111.99M
August 11, 2025120.43118.64118.64121.3118.1212.07M
August 08, 2025119.32120.36120.36120.7118.669.76M
August 07, 2025121.34120.96120.96122.28119.69.46M
August 06, 2025118.88120.86120.86121.29117.7712.08M
August 05, 2025118.1117.04117.04118.65116.875.89M
August 04, 2025118.35117.5117.5119.49116.867.27M
August 01, 2025118.06117.07117.07118.37116.1112.42M
July 31, 2025117.82120.63120.63121.34117.5213.49M
July 30, 2025119.05117.38117.38119.59116.8412.79M
July 29, 2025122.49119.36119.36122.87119.0513.25M
July 28, 2025122.03122.15122.15123.45121.5311.21M
July 25, 2025120.19120.03120.03120.48119.347.06M
July 24, 2025121.85121.15121.15123.99120.4511.38M
July 23, 2025122.8122.58122.58123.87121.412.87M
July 22, 2025120.44120.71120.71121.8411910.74M
July 21, 2025119.51120.27120.27122.31118.2517.94M
July 18, 2025121.38120.23120.23122.16119.7726.79M
July 17, 2025115.04117.3117.3118.2114.8614.57M
July 16, 2025115.5115.73115.73116.03114.0313.1M
July 15, 2025114.66116.97116.97117.22113.234.79M
July 14, 2025107.65108.22108.22108.8107.1913.23M
July 11, 2025106.91106.72106.72107.42106.310.77M
July 10, 2025105.14106.64106.64106.76104.4113.29M
July 09, 2025105.48103.83103.83105.53103.7124.44M
July 08, 2025108.77107.99107.99109.13107.9111.21M
July 07, 2025107.43106.27106.27108.2105.9417.45M
July 03, 2025108.34108.7108.7109.08107.9511.85M
July 02, 2025111.57110.75110.75111.82110.3512.65M
July 01, 2025112.95113.97113.97114.79112.749.09M
June 30, 2025112.46113.41113.41113.49111.410.46M
June 27, 2025114.37114.08114.08115.5113.3212.3M
June 26, 2025114.1113.93113.93114.2113.387.6M
June 25, 2025117.2114.55114.55117.43114.1710.52M
June 24, 2025114.62117.01117.01117.32113.6217.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved