Alibaba Group ADR BABA
NYSE · China · Consumer Discretionary
$107.54-0.20 (-0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $107.54 | -0.19% | $108.60 | $108.90 | $107.54 | 6.44M |
| 2026-09-29 | $107.74 | -0.94% | $108.12 | $108.77 | $107.40 | 5.83M |
| 2026-09-28 | $108.76 | -0.89% | $109.64 | $110.12 | $108.76 | 5.88M |
| 2026-09-25 | $109.74 | -0.80% | $111.14 | $111.22 | $109.56 | 5.93M |
| 2026-09-24 | $110.63 | -0.15% | $111.61 | $111.98 | $110.12 | 7.45M |
| 2026-09-23 | $110.80 | -4.74% | $112.00 | $112.28 | $110.59 | 12.22M |
| 2026-09-22 | $116.31 | +0.48% | $120.15 | $120.40 | $116.06 | 14.79M |
| 2026-09-21 | $115.75 | +2.22% | $115.12 | $116.20 | $113.35 | 9.54M |
| 2026-09-18 | $113.24 | +4.33% | $110.99 | $113.77 | $110.85 | 13.25M |
| 2026-09-17 | $108.54 | +1.18% | $107.96 | $109.14 | $107.31 | 8.73M |
| 2026-09-16 | $107.27 | -1.89% | $108.60 | $108.63 | $106.64 | 7.35M |
| 2026-09-15 | $109.34 | +0.10% | $109.76 | $111.25 | $109.28 | 7.77M |
| 2026-09-14 | $109.23 | -0.06% | $108.28 | $110.43 | $107.83 | 6.94M |
| 2026-09-11 | $109.30 | +0.68% | $109.57 | $110.69 | $109.00 | 5.94M |
| 2026-09-10 | $108.56 | -0.77% | $108.63 | $109.19 | $107.72 | 6.61M |
| 2026-09-09 | $109.40 | -2.89% | $111.69 | $111.80 | $109.39 | 9.10M |
| 2026-09-08 | $112.66 | -0.51% | $112.56 | $113.11 | $111.27 | 6.96M |
| 2026-09-04 | $113.24 | +1.28% | $112.37 | $113.41 | $111.97 | 7.18M |
| 2026-09-03 | $111.81 | 0.00% | $110.39 | $112.06 | $109.67 | 8.61M |
| 2026-09-02 | $111.81 | -0.92% | $112.52 | $113.07 | $111.53 | 6.88M |
| 2026-09-01 | $112.85 | -1.03% | $112.18 | $113.86 | $112.07 | 9.87M |
| 2026-08-31 | $114.02 | -4.10% | $116.67 | $116.83 | $113.93 | 9.34M |
| 2026-08-28 | $118.90 | +2.23% | $117.06 | $119.76 | $116.85 | 9.67M |
| 2026-08-27 | $116.31 | -2.94% | $117.49 | $117.89 | $115.09 | 14.37M |
| 2026-08-26 | $119.83 | +0.33% | $119.34 | $121.40 | $119.34 | 12.88M |
| 2026-08-25 | $119.44 | +0.82% | $117.94 | $119.48 | $117.31 | 15.75M |
| 2026-08-24 | $118.47 | -0.73% | $116.90 | $120.47 | $116.40 | 23.93M |
| 2026-08-21 | $119.34 | -8.57% | $125.35 | $125.77 | $119.23 | 32.55M |
| 2026-08-20 | $130.53 | +1.26% | $123.47 | $130.62 | $121.88 | 28.10M |
| 2026-08-19 | $128.90 | +0.59% | $127.77 | $129.50 | $127.54 | 11.65M |
| 2026-08-18 | $128.15 | +2.76% | $127.76 | $128.79 | $126.34 | 12.81M |
| 2026-08-17 | $124.71 | +0.73% | $126.00 | $126.19 | $123.49 | 8.89M |
| 2026-08-14 | $123.81 | +1.35% | $122.79 | $124.96 | $122.35 | 8.22M |
| 2026-08-13 | $122.16 | -2.44% | $123.51 | $124.28 | $121.45 | 11.58M |
| 2026-08-12 | $125.22 | -2.06% | $125.33 | $125.75 | $123.70 | 9.23M |
| 2026-08-11 | $127.85 | -3.38% | $129.19 | $129.19 | $127.66 | 6.78M |
| 2026-08-10 | $132.32 | +3.04% | $128.62 | $132.57 | $128.12 | 9.45M |
| 2026-08-07 | $128.41 | +1.26% | $127.61 | $128.62 | $126.07 | 6.06M |
| 2026-08-06 | $126.81 | -1.34% | $126.78 | $127.21 | $125.56 | 4.90M |
| 2026-08-05 | $128.53 | -0.36% | $130.65 | $130.99 | $128.22 | 9.55M |
| 2026-08-04 | $128.99 | +1.33% | $126.06 | $129.62 | $125.79 | 10.76M |
| 2026-08-03 | $127.30 | +4.13% | $126.60 | $129.50 | $126.04 | 14.60M |
| 2026-07-31 | $122.25 | +5.10% | $120.11 | $122.58 | $119.22 | 17.03M |
| 2026-07-30 | $116.32 | +1.12% | $114.00 | $116.33 | $112.94 | 7.92M |
| 2026-07-29 | $115.03 | -0.14% | $114.71 | $117.66 | $113.93 | 9.07M |
| 2026-07-28 | $115.19 | +0.17% | $114.71 | $115.99 | $113.55 | 6.43M |
| 2026-07-27 | $115.00 | +2.55% | $114.12 | $115.02 | $112.61 | 9.23M |
| 2026-07-24 | $112.14 | -1.68% | $112.79 | $113.33 | $111.66 | 6.94M |
| 2026-07-23 | $114.06 | -2.14% | $115.76 | $116.41 | $113.10 | 8.50M |
| 2026-07-22 | $116.56 | -1.20% | $116.22 | $116.83 | $115.14 | 7.09M |
| 2026-07-21 | $117.97 | -1.97% | $118.66 | $119.45 | $117.65 | 9.34M |
| 2026-07-20 | $120.34 | +4.67% | $118.91 | $121.86 | $117.86 | 14.75M |
| 2026-07-17 | $114.97 | -2.14% | $114.65 | $115.93 | $113.94 | 11.28M |
| 2026-07-16 | $117.49 | -0.17% | $118.47 | $119.93 | $117.42 | 9.65M |
| 2026-07-15 | $117.69 | +4.78% | $117.40 | $121.22 | $117.15 | 20.23M |
| 2026-07-14 | $112.32 | -0.03% | $112.95 | $113.35 | $111.23 | 8.27M |
| 2026-07-13 | $112.35 | +0.02% | $112.86 | $114.20 | $111.82 | 9.56M |
| 2026-07-10 | $112.33 | +1.07% | $113.24 | $115.58 | $112.01 | 16.16M |
| 2026-07-09 | $111.14 | +1.98% | $109.12 | $112.17 | $108.85 | 14.11M |
| 2026-07-08 | $108.98 | +11.05% | $107.60 | $109.82 | $105.65 | 38.87M |
| 2026-07-07 | $98.14 | +0.23% | $97.80 | $99.74 | $97.39 | 10.20M |
| 2026-07-06 | $97.91 | +1.84% | $97.41 | $98.03 | $96.37 | 8.95M |
| 2026-07-02 | $96.14 | -1.89% | $96.89 | $97.95 | $95.19 | 11.74M |
| 2026-07-01 | $97.99 | +2.09% | $95.60 | $99.46 | $95.53 | 11.89M |
| 2026-06-30 | $95.98 | +0.49% | $94.99 | $96.96 | $94.36 | 11.82M |
| 2026-06-29 | $95.51 | +0.74% | $96.14 | $97.47 | $94.40 | 21.08M |
| 2026-06-26 | $94.81 | -0.27% | $92.00 | $95.72 | $91.99 | 18.31M |
| 2026-06-25 | $95.07 | -4.74% | $97.68 | $98.10 | $94.71 | 20.25M |
| 2026-06-24 | $99.80 | -2.73% | $101.25 | $101.67 | $99.10 | 15.33M |
| 2026-06-23 | $102.60 | -2.26% | $102.38 | $103.54 | $101.83 | 11.34M |
| 2026-06-22 | $104.97 | -1.99% | $105.09 | $106.53 | $103.91 | 13.22M |
| 2026-06-18 | $107.10 | -0.32% | $106.49 | $107.37 | $105.51 | 14.60M |
| 2026-06-17 | $107.44 | -3.18% | $109.51 | $110.58 | $107.38 | 13.28M |
| 2026-06-16 | $110.97 | -1.40% | $109.33 | $111.25 | $109.05 | 14.13M |
| 2026-06-15 | $112.55 | -0.24% | $112.66 | $113.82 | $112.11 | 10.43M |
| 2026-06-12 | $112.82 | +0.12% | $112.57 | $112.82 | $110.97 | 8.16M |
| 2026-06-11 | $112.69 | -2.33% | $110.88 | $112.82 | $109.66 | 16.40M |
| 2026-06-10 | $115.38 | -3.61% | $116.00 | $118.18 | $115.37 | 10.88M |
| 2026-06-09 | $119.70 | -0.31% | $121.30 | $122.42 | $118.37 | 11.87M |
| 2026-06-08 | $120.07 | -0.82% | $121.76 | $122.36 | $119.61 | 9.49M |
| 2026-06-05 | $121.06 | -3.88% | $125.01 | $125.23 | $120.46 | 12.89M |
| 2026-06-04 | $125.95 | -0.99% | $126.62 | $128.17 | $125.94 | 6.93M |
| 2026-06-03 | $127.21 | -2.76% | $128.76 | $128.89 | $126.83 | 8.65M |
| 2026-06-02 | $130.82 | +4.32% | $132.25 | $134.09 | $130.52 | 15.36M |
| 2026-06-01 | $125.40 | +0.95% | $124.20 | $126.35 | $123.99 | 9.30M |
| 2026-05-29 | $124.22 | -1.54% | $124.39 | $125.04 | $123.43 | 12.50M |
| 2026-05-28 | $126.16 | -1.25% | $124.72 | $126.57 | $123.54 | 11.54M |
| 2026-05-27 | $127.76 | -1.32% | $126.32 | $129.00 | $126.25 | 8.27M |
| 2026-05-26 | $129.47 | -0.41% | $130.10 | $130.24 | $129.07 | 5.60M |
| 2026-05-22 | $130.00 | -1.12% | $126.93 | $130.75 | $126.93 | 11.87M |