Quantcast

Alibaba Group Holding Limited American Depositary Shares each representing one Ordinary share Historical Stock Prices

BABA 
$182.17
*  
0.51
0.28%
Get BABA Alerts
*Delayed - data as of Apr. 19, 2018 15:44 ET  -  Find a broker to begin trading BABA now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    BABA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:44 183.20 183.63 179.52 182.17 9,310,397
04/18/2018 178.9 182.88 177.64 182.68 16,937,380
04/17/2018 174.83 179.34 174.83 178.7 16,269,960
04/16/2018 172.01 174.79 171.01 174.7 9,852,899
04/13/2018 176.72 176.8 171.07 172.04 13,512,220
04/12/2018 175.93 177.9 174.56 175.92 11,108,990
04/11/2018 176.48 178.16 174.74 175.36 10,154,830
04/10/2018 175.1 177.88 173.85 177.1 20,546,750
04/09/2018 169.75 172.72 168.61 169.87 14,701,160
04/06/2018 169.84 172.27 166.4 167.52 18,187,360
04/05/2018 175.48 176.56 171.17 172.57 18,142,960
04/04/2018 166.88 172.4099 166.13 172.07 24,542,530
04/03/2018 179.26 179.58 173 174.67 19,936,030
04/02/2018 182.81 183.51 175.75 177.61 16,009,300
03/29/2018 180.88 185.13 178.62 183.54 16,368,940
03/28/2018 180.73 183.44 177.57 178.91 20,047,810
03/27/2018 192.24 192.25 180.66 181.89 16,598,970
03/26/2018 187.89 190.62 184.32 190.5 16,744,070
03/23/2018 186.85 188.48 180.401 181.2 18,698,590
03/22/2018 190.75 192.39 184.6 184.65 25,307,040
03/21/2018 198.8 198.88 194.57 195.3 12,033,510
03/20/2018 194.95 199.21 194.54 198.95 11,930,750
03/19/2018 198 198.43 192.801 194.53 19,511,150
03/16/2018 198.4 200.38 197.26 200.28 26,932,920
03/15/2018 198.44 201.5 196.52 199.06 33,525,850
03/14/2018 190.29 193.63 190.22 192.56 20,019,190
03/13/2018 193.88 194.25 187.39 188.41 14,775,890
03/12/2018 192.3 194.4 190.9 192.74 17,811,070
03/09/2018 189.64 190.7 188.01 190.55 14,199,320
03/08/2018 189.05 190.23 186.5699 187.18 14,320,500
03/07/2018 184.37 189.07 184.32 189.05 13,718,270
03/06/2018 185.19 188.01 184.82 187.37 17,638,850
03/05/2018 179.41 181.95 177.07 181.6 15,636,200
03/02/2018 178.01 180.23 175.45 179.76 18,884,930
03/01/2018 186.18 187.48 180.05 181.99 17,277,910
02/28/2018 187.25 188.24 185 186.14 19,131,410
02/27/2018 192.59 193.5667 187.21 188.26 22,994,700
02/26/2018 194.46 195.15 190.65 194.19 19,444,110
02/23/2018 190.18 193.405 189.95 193.29 16,926,210
02/22/2018 190.2 190.74 187.77 188.75 12,269,440
02/21/2018 189.37 193.17 188.46 188.82 22,048,070
02/20/2018 183.67 188.83 183 187.19 14,842,160
02/16/2018 186.75 188.27 183.54 183.68 16,102,610
02/15/2018 189.25 189.56 184.431 187.45 14,352,070
02/14/2018 179.22 186.93 178.9002 186.76 21,028,000
02/13/2018 177.42 182.15 177 179.25 15,473,030
02/12/2018 180.44 180.79 175.0861 177.44 18,256,850
02/09/2018 175.12 177.6164 168.88 176.67 28,034,620
02/08/2018 182.27 183.1 171.39 173.7 31,996,320
02/07/2018 183.5 186.83 180.3 180.3 19,633,580
02/06/2018 174.72 185.59 174.17 185.17 35,757,700
02/05/2018 183.7 190.4699 179.9 180.53 30,955,960
02/02/2018 194.79 195.68 186.8 187.31 32,188,350
02/01/2018 192.75 199.49 191.14 192.22 52,506,760
01/31/2018 202.82 206.2 202.8 204.29 26,668,400
01/30/2018 198.68 202.54 196.49 199.66 23,343,870
01/29/2018 204.83 205.69 201.82 203.01 21,882,900
01/26/2018 200.33 205.23 199.21 205.22 23,707,370
01/25/2018 196.34 199.59 194.1001 198.33 23,264,200
01/24/2018 194.71 198.86 192.4 195.53 34,481,880
01/23/2018 185.28 192.4 183.54 192.28 31,085,160
01/22/2018 184.975 185.04 181.68 184.02 15,983,160
01/19/2018 185.15 185.239 182.8 184.05 13,732,300
01/18/2018 184.28 185.845 182.69 184.4 14,158,750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio