Skip to main content

Alibaba Group Holding Ltd (NY:BABA)

113.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 112.46 113.49 111.40 113.41 10,471,383 -0.67(-0.59%)
Jun 27, 2025 114.37 115.50 113.32 114.08 12,355,526 +0.15(+0.13%)
Jun 26, 2025 114.10 114.20 113.38 113.93 8,358,038 -0.62(-0.54%)
Jun 25, 2025 117.20 117.45 114.17 114.55 12,855,006 -2.46(-2.10%)
Jun 24, 2025 114.61 117.32 113.62 117.01 17,099,208 +3.92(+3.47%)
Jun 23, 2025 112.11 113.09 111.26 113.09 12,508,152 +0.08(+0.07%)
Jun 20, 2025 114.11 114.43 112.62 113.01 14,008,453 -0.48(-0.42%)
Jun 18, 2025 113.64 114.30 113.02 113.49 14,002,340 -1.54(-1.34%)
Jun 17, 2025 115.94 116.61 115.03 115.03 10,330,976 -0.93(-0.80%)
Jun 16, 2025 114.98 116.90 114.87 115.96 10,229,121 +3.09(+2.74%)
Jun 13, 2025 113.67 114.78 112.27 112.87 13,355,169 -3.75(-3.22%)
Jun 12, 2025 117.52 117.55 115.95 116.62 10,193,711 -3.71(-3.08%)
Jun 11, 2025 122.63 123.46 120.05 120.33 10,435,548 -1.55(-1.27%)
Jun 10, 2025 120.61 122.16 119.88 121.88 8,830,418 +0.40(+0.33%)
Jun 09, 2025 121.09 122.16 120.12 121.48 10,398,521 +2.10(+1.76%)
Jun 06, 2025 119.00 119.77 118.22 119.38 9,781,392 -0.58(-0.48%)
Jun 05, 2025 120.95 121.55 119.14 119.96 15,382,289 +0.51(+0.43%)
Jun 04, 2025 116.82 120.00 116.66 119.45 18,100,362 +4.48(+3.90%)
Jun 03, 2025 115.38 115.81 114.42 114.97 14,020,038 +0.22(+0.19%)
Jun 02, 2025 114.90 115.40 113.66 114.75 13,191,647 +0.91(+0.80%)
May 30, 2025 115.01 115.07 111.60 113.84 17,259,344 -3.34(-2.85%)
May 29, 2025 119.04 119.34 116.70 117.18 12,418,166 +0.44(+0.38%)
May 28, 2025 117.45 117.92 116.51 116.74 11,550,346 -2.78(-2.33%)
May 27, 2025 119.88 120.00 118.89 119.52 8,528,261 -1.21(-1.00%)
May 23, 2025 119.58 121.04 119.28 120.73 7,163,443 -0.75(-0.62%)
May 22, 2025 121.49 122.17 120.92 121.48 7,811,756 -2.11(-1.71%)
May 21, 2025 125.45 126.06 122.77 123.59 8,502,141 -1.57(-1.25%)
May 20, 2025 124.29 125.22 124.15 125.16 11,729,469 +2.20(+1.79%)
May 19, 2025 120.18 123.06 120.00 122.96 11,164,066 -0.50(-0.40%)
May 16, 2025 125.78 126.10 123.31 123.46 20,118,630 -0.44(-0.36%)
May 15, 2025 126.24 126.32 122.65 123.90 35,552,856 -10.15(-7.57%)
May 14, 2025 134.07 134.51 132.65 134.05 18,218,712 +2.40(+1.82%)
May 13, 2025 131.00 133.03 130.20 131.65 16,122,608 -0.90(-0.68%)
May 12, 2025 133.87 134.07 132.30 132.55 22,591,420 +7.22(+5.76%)
May 09, 2025 126.99 127.77 125.19 125.33 11,192,185 -0.46(-0.37%)
May 08, 2025 125.35 126.81 124.17 125.79 10,834,965 +2.56(+2.08%)
May 07, 2025 124.91 124.97 122.91 123.23 16,152,191 -4.43(-3.47%)
May 06, 2025 128.46 129.73 127.48 127.66 17,883,516 +1.09(+0.86%)
May 05, 2025 125.00 127.13 124.71 126.57 9,879,948 +0.81(+0.64%)
May 02, 2025 126.00 126.62 124.25 125.76 18,154,282 +5.23(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.