NYSE - Delayed Quote
USD
Alibaba Group Holding Limited (BABA)
113.24
+1.43
(+1.28%)
At close: September 4 at 4:01:10 PM EDT
113.12
-0.12
(-0.11%)
After hours: September 4 at 7:59:52 PM EDT
Trade BABA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
112.37
113.41
111.97
113.24
113.24
7,165,300
Sep 3, 2026
110.39
112.06
109.67
111.81
111.81
8,605,000
Sep 2, 2026
112.52
113.07
111.53
111.81
111.81
6,875,200
Sep 1, 2026
112.18
113.86
112.07
112.85
112.85
9,865,200
Aug 31, 2026
116.67
116.83
113.93
114.02
114.02
9,340,100
Aug 28, 2026
117.06
119.76
116.85
118.90
118.90
9,671,600
Aug 27, 2026
117.49
117.89
115.09
116.31
116.31
14,372,300
Aug 26, 2026
119.34
121.40
119.34
119.83
119.83
12,882,100
Aug 25, 2026
117.94
119.48
117.31
119.44
119.44
15,750,900
Aug 24, 2026
116.90
120.47
116.40
118.47
118.47
23,933,700
Aug 21, 2026
125.35
125.77
119.23
119.34
119.34
32,550,500
Aug 20, 2026
123.47
130.62
121.88
130.53
130.53
28,101,600
Aug 19, 2026
127.77
129.50
127.54
128.90
128.90
11,645,900
Aug 18, 2026
127.76
128.79
126.34
128.15
128.15
12,809,800
Aug 17, 2026
126.00
126.19
123.49
124.71
124.71
8,894,600
Aug 14, 2026
122.79
124.96
122.35
123.81
123.81
8,221,700
Aug 13, 2026
123.51
124.28
121.45
122.16
122.16
11,583,600
Aug 12, 2026
125.33
125.75
123.70
125.22
125.22
9,231,700
Aug 11, 2026
129.19
129.19
127.66
127.85
127.85
6,783,900
Aug 10, 2026
128.62
132.57
128.12
132.32
132.32
9,449,400
Aug 7, 2026
127.61
128.62
126.07
128.41
128.41
6,061,700
Aug 6, 2026
126.78
127.21
125.56
126.81
126.81
4,900,100
Aug 5, 2026
130.65
130.99
128.22
128.53
128.53
9,553,900
Aug 4, 2026
126.06
129.62
125.79
128.99
128.99
10,755,800
Aug 3, 2026
126.60
129.50
126.04
127.30
127.30
14,603,700
Jul 31, 2026
120.11
122.58
119.22
122.25
122.25
17,030,500
Jul 30, 2026
114.00
116.33
112.94
116.32
116.32
7,921,300
Jul 29, 2026
114.71
117.66
113.93
115.03
115.03
9,066,400
Jul 28, 2026
114.71
115.99
113.55
115.19
115.19
6,426,700
Jul 27, 2026
114.12
115.02
112.61
115.00
115.00
9,232,700
Jul 24, 2026
112.79
113.33
111.66
112.14
112.14
6,943,000
Jul 23, 2026
115.76
116.41
113.10
114.06
114.06
8,500,200
Jul 22, 2026
116.22
116.83
115.14
116.56
116.56
7,085,800
Jul 21, 2026
118.66
119.45
117.65
117.97
117.97
9,338,200
Jul 20, 2026
118.91
121.86
117.86
120.34
120.34
14,750,900
Jul 17, 2026
114.65
115.93
113.94
114.97
114.97
11,282,100
Jul 16, 2026
118.47
119.93
117.42
117.49
117.49
9,653,500
Jul 15, 2026
117.40
121.22
117.15
117.69
117.69
20,233,300
Jul 14, 2026
112.95
113.35
111.23
112.32
112.32
8,272,300
Jul 13, 2026
112.86
114.20
111.82
112.35
112.35
9,559,900
Jul 10, 2026
113.24
115.58
112.01
112.33
112.33
16,162,200
Jul 9, 2026
109.12
112.17
108.85
111.14
111.14
14,110,600
Jul 8, 2026
107.60
109.82
105.65
108.98
108.98
38,869,300
Jul 7, 2026
97.80
99.74
97.39
98.14
98.14
10,204,200
Jul 6, 2026
97.41
98.03
96.37
97.91
97.91
8,948,100
Jul 2, 2026
96.89
97.95
95.19
96.14
96.14
11,744,600
Jul 1, 2026
95.60
99.46
95.53
97.99
97.99
11,888,600
Jun 30, 2026
94.99
96.96
94.36
95.98
95.98
11,816,100
Jun 29, 2026
96.14
97.47
94.40
95.51
95.51
21,078,900
Jun 26, 2026
92.00
95.72
91.99
94.81
94.81
18,307,600
Jun 25, 2026
97.68
98.10
94.71
95.07
95.07
20,248,200
Jun 24, 2026
101.25
101.67
99.10
99.80
99.80
15,334,300
Jun 23, 2026
102.38
103.54
101.83
102.60
102.60
11,335,700
Jun 22, 2026
105.09
106.53
103.91
104.97
104.97
13,220,800
Jun 18, 2026
106.49
107.37
105.51
107.10
107.10
14,603,000
Jun 17, 2026
109.51
110.58
107.38
107.44
107.44
13,280,700
Jun 16, 2026
109.33
111.25
109.05
110.97
110.97
14,128,100
Jun 15, 2026
112.66
113.82
112.11
112.55
112.55
10,426,100
Jun 12, 2026
112.57
112.82
110.97
112.82
112.82
8,157,900
Jun 11, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
110.88
112.82
109.66
112.69
112.69
16,403,600
Jun 10, 2026
116.00
118.18
115.37
115.38
114.33
10,880,900
Jun 9, 2026
121.30
122.42
118.37
119.70
118.61
11,871,000
Jun 8, 2026
121.76
122.36
119.61
120.07
118.98
9,493,300
Jun 5, 2026
125.01
125.23
120.46
121.06
119.96
12,891,400
Jun 4, 2026
126.62
128.17
125.94
125.95
124.80
6,928,100
Jun 3, 2026
128.76
128.89
126.83
127.21
126.05
8,646,200
Jun 2, 2026
132.25
134.09
130.52
130.82
129.63
15,355,100
Jun 1, 2026
124.20
126.35
123.99
125.40
124.26
9,297,800
May 29, 2026
124.39
125.04
123.43
124.22
123.09
12,504,300
May 28, 2026
124.72
126.57
123.54
126.16
125.01
11,541,300
May 27, 2026
126.32
129.00
126.25
127.76
126.60
8,272,800
May 26, 2026
130.10
130.24
129.07
129.47
128.29
5,599,000
May 22, 2026
126.93
130.75
126.93
130.00
128.82
11,868,400
May 21, 2026
129.55
131.76
128.09
131.47
130.27
12,621,500
May 20, 2026
135.86
135.89
132.73
134.47
133.25
7,035,400
May 19, 2026
135.35
136.78
134.79
135.64
134.41
11,084,200
May 18, 2026
133.95
134.88
132.57
133.26
132.05
10,379,400
May 15, 2026
135.88
135.88
131.95
132.59
131.38
17,985,100
May 14, 2026
140.98
143.98
138.61
141.12
139.84
19,422,000
May 13, 2026
132.06
146.87
130.33
145.81
144.48
40,214,600
May 12, 2026
136.49
136.97
133.82
134.78
133.55
16,129,000
May 11, 2026
137.66
138.85
136.22
137.30
136.05
9,859,200
May 8, 2026
142.05
143.80
139.37
140.06
138.79
10,062,000
May 7, 2026
143.76
143.95
140.44
141.00
139.72
10,698,800
May 6, 2026
137.30
142.20
136.74
141.44
140.15
16,958,900
May 5, 2026
134.63
134.72
132.17
132.26
131.06
6,919,300
May 4, 2026
133.98
136.12
133.26
133.27
132.06
8,317,200
May 1, 2026
131.76
133.15
131.36
131.50
130.30
6,199,300
Apr 30, 2026
130.15
132.64
129.35
131.88
130.68
7,416,600
Apr 29, 2026
131.95
132.03
129.96
130.43
129.24
6,386,000
Apr 28, 2026
129.50
130.92
128.95
130.85
129.66
6,088,100
Apr 27, 2026
133.00
133.40
132.09
132.52
131.31
6,462,100
Apr 24, 2026
133.68
136.20
133.00
135.82
134.58
9,046,800
Apr 23, 2026
133.78
133.90
129.62
131.70
130.50
10,749,900
Apr 22, 2026
136.91
137.33
135.38
136.42
135.18
9,258,300
Apr 21, 2026
139.25
139.25
134.46
135.38
134.15
11,388,200
Apr 20, 2026
140.46
140.93
138.87
140.17
138.89
7,823,300
Apr 17, 2026
141.15
143.78
139.88
141.01
139.73
12,886,500
Apr 16, 2026
137.80
140.90
135.74
138.59
137.33
17,122,200
Apr 15, 2026
132.70
133.60
131.37
133.28
132.07
8,749,500
Apr 14, 2026
128.47
132.88
128.47
131.35
130.15
11,718,500
Apr 13, 2026
125.99
128.09
125.55
128.01
126.85
5,550,200
Apr 10, 2026
129.13
129.76
127.05
127.33
126.17
9,356,300
Apr 9, 2026
124.52
127.78
123.96
127.68
126.52
10,014,600
Apr 8, 2026
128.11
129.34
124.86
125.32
124.18
17,638,100
Apr 7, 2026
121.15
121.98
117.93
119.72
118.63
10,879,200
Apr 6, 2026
122.05
123.65
121.70
122.31
121.20
3,987,600
Apr 2, 2026
120.27
122.85
120.14
122.05
120.94
8,830,200
Apr 1, 2026
125.48
126.39
123.12
123.73
122.60
10,297,400
Mar 31, 2026
121.99
125.78
121.38
125.46
124.32
9,486,100
Mar 30, 2026
123.28
123.78
121.55
121.98
120.87
7,226,700
Mar 27, 2026
123.97
124.44
122.23
122.69
121.57
8,105,000
Mar 26, 2026
126.72
127.05
124.59
125.41
124.27
9,240,000
Mar 25, 2026
129.48
130.65
128.34
129.87
128.69
12,843,000
Mar 24, 2026
124.36
125.75
123.92
125.48
124.34
8,516,200
Mar 23, 2026
123.24
127.27
123.10
126.06
124.91
15,583,900
Mar 20, 2026
125.71
126.48
122.09
122.41
121.30
15,479,300
Mar 19, 2026
123.02
126.92
121.16
124.90
123.76
33,440,500
Mar 18, 2026
138.45
139.16
134.37
134.43
133.21
17,158,600
Mar 17, 2026
137.88
138.22
135.97
136.57
135.33
10,005,700
Mar 16, 2026
138.80
138.80
136.50
136.71
135.47
9,972,300
Mar 13, 2026
136.07
137.20
134.70
135.21
133.98
6,438,400
Mar 12, 2026
135.38
136.00
133.45
134.20
132.98
7,591,800
Mar 11, 2026
135.57
136.74
134.82
136.29
135.05
6,685,100
Mar 10, 2026
135.71
139.22
134.56
136.85
135.60
15,264,300
Mar 9, 2026
130.24
132.91
128.55
132.64
131.43
10,072,400
Mar 6, 2026
129.30
132.43
128.80
130.79
129.60
10,957,000
Mar 5, 2026
129.70
131.63
128.60
130.35
129.16
18,612,900
Mar 4, 2026
134.99
135.12
132.72
133.27
132.06
14,293,900
Mar 3, 2026
136.38
137.08
133.40
135.59
134.36
18,476,800
Mar 2, 2026
139.19
143.00
139.05
142.56
141.26
9,428,300
Feb 27, 2026
145.46
146.40
143.33
144.11
142.80
9,780,300
Feb 26, 2026
148.35
149.06
145.60
148.05
146.70
10,256,400
Feb 25, 2026
152.80
153.55
150.96
152.28
150.89
5,813,400
Feb 24, 2026
152.10
153.73
150.90
153.11
151.72
6,655,200
Feb 23, 2026
155.50
156.33
152.57
152.78
151.39
6,751,000
Feb 20, 2026
150.85
155.49
150.43
154.45
153.04
8,758,700
Feb 19, 2026
155.23
155.50
153.15
154.27
152.87
6,582,500
Feb 18, 2026
156.88
157.50
155.57
155.77
154.35
4,506,600
Feb 17, 2026
156.38
158.13
153.46
155.43
154.02
6,803,600
Feb 13, 2026
152.85
158.11
152.85
155.73
154.31
16,045,600
Feb 12, 2026
163.12
163.37
156.96
158.73
157.29
11,457,800
Feb 11, 2026
164.09
165.20
161.38
164.32
162.82
8,756,900
Feb 10, 2026
163.74
168.26
162.30
166.51
164.99
10,990,000
Feb 9, 2026
161.89
165.03
160.89
163.00
161.52
7,260,500
Feb 6, 2026
160.46
162.86
159.50
162.51
161.03
10,972,100
Feb 5, 2026
161.14
161.47
156.71
157.76
156.32
10,936,700
Feb 4, 2026
162.33
162.85
156.78
159.14
157.69
11,851,400
Feb 3, 2026
163.88
165.35
160.61
163.65
162.16
10,066,600
Feb 2, 2026
167.98
169.56
167.34
168.39
166.86
6,551,800
Jan 30, 2026
172.70
174.00
169.47
169.56
168.02
10,846,100
Jan 29, 2026
178.34
180.75
171.60
174.25
172.66
12,062,500
Jan 28, 2026
176.25
177.87
174.56
175.66
174.06
9,001,500
Jan 27, 2026
174.05
176.46
172.22
172.72
171.15
8,931,300
Jan 26, 2026
169.79
172.99
168.68
171.37
169.81
10,166,100
Jan 23, 2026
175.43
175.61
171.94
173.23
171.65
13,064,100
Jan 22, 2026
176.43
181.10
174.77
177.18
175.57
32,031,100
Jan 21, 2026
167.57
169.87
165.66
168.67
167.14
11,713,700
Jan 20, 2026
161.83
166.18
161.68
162.39
160.91
9,885,000
Jan 16, 2026
169.78
169.85
163.49
165.40
163.89
18,598,300
Jan 15, 2026
169.65
173.30
167.34
170.93
169.37
12,607,000
Jan 14, 2026
171.57
172.80
169.85
169.90
168.35
17,475,100
Jan 13, 2026
165.50
170.68
164.91
167.01
165.49
18,850,400
Jan 12, 2026
157.47
167.69
157.47
166.31
164.80
35,379,000
Jan 9, 2026
151.33
151.57
148.52
150.96
149.59
11,437,900
Jan 8, 2026
146.10
155.29
145.27
154.47
153.06
20,981,700
Jan 7, 2026
148.38
148.38
146.61
146.75
145.41
12,613,200
Jan 6, 2026
155.22
155.84
150.86
150.90
149.53
12,998,100
Jan 5, 2026
155.77
156.55
152.17
156.26
154.84
14,744,000
Jan 2, 2026
152.62
156.65
151.80
155.74
154.32
15,778,300
Dec 31, 2025
146.69
147.37
145.64
146.58
145.25
6,116,000
Dec 30, 2025
148.84
149.10
147.35
147.36
146.02
6,832,300
Dec 29, 2025
147.72
148.75
147.21
148.49
147.14
8,900,000
Dec 26, 2025
150.29
152.98
150.06
152.24
150.85
6,037,200
Dec 24, 2025
150.50
150.79
149.92
150.06
148.69
3,274,200
Dec 23, 2025
150.57
151.30
149.27
151.23
149.85
5,373,300
Dec 22, 2025
150.40
151.82
149.12
150.96
149.59
6,779,100
Dec 19, 2025
149.01
151.47
148.88
149.79
148.43
9,004,200
Dec 18, 2025
148.65
149.20
147.12
147.32
145.98
6,597,400
Dec 17, 2025
150.60
151.39
146.75
147.09
145.75
8,271,000
Dec 16, 2025
148.95
149.97
147.51
149.29
147.93
9,051,900
Dec 15, 2025
153.18
153.21
149.58
150.09
148.72
11,233,100
Dec 12, 2025
157.76
158.95
153.80
155.68
154.26
6,708,400
Dec 11, 2025
155.15
157.05
153.36
156.90
155.47
8,171,200
Dec 10, 2025
159.64
160.74
157.50
158.82
157.37
10,928,600
Dec 9, 2025
154.44
156.60
154.30
155.96
154.54
6,458,100
Dec 8, 2025
157.57
158.74
156.41
158.13
156.69
7,342,000
Dec 5, 2025
159.15
159.49
157.68
158.32
156.88
6,277,100
Dec 4, 2025
158.27
158.80
156.41
157.44
156.01
6,666,300
Dec 3, 2025
157.40
158.46
156.53
158.08
156.64
6,968,000
Dec 2, 2025
161.20
161.73
159.12
161.13
159.66
9,878,500
Dec 1, 2025
160.50
164.85
159.41
164.26
162.77
15,321,200
Nov 28, 2025
156.16
158.69
155.68
157.30
155.87
7,185,500
Nov 26, 2025
159.10
161.46
150.00
157.60
156.17
21,453,100
Nov 25, 2025
165.20
166.37
156.15
157.01
155.58
27,097,500
Nov 24, 2025
160.00
161.50
158.70
160.73
159.27
21,796,600
Nov 21, 2025
151.98
155.88
148.64
152.93
151.54
16,240,800
Nov 20, 2025
159.00
161.39
153.00
153.28
151.89
13,466,900
Nov 19, 2025
159.32
160.97
158.04
158.89
157.44
7,949,900
Nov 18, 2025
157.31
161.28
156.70
159.72
158.27
12,438,900
Nov 17, 2025
157.98
161.02
156.90
157.71
156.27
16,911,400
Nov 14, 2025
156.94
162.62
151.78
153.80
152.40
33,991,000
Nov 13, 2025
164.00
164.00
158.50
159.84
158.39
17,213,000
Nov 12, 2025
160.98
161.19
156.20
157.91
156.47
13,920,800
Nov 11, 2025
164.59
165.58
160.16
160.80
159.34
11,354,400
Nov 10, 2025
167.62
168.00
163.64
165.89
164.38
9,348,700
Nov 7, 2025
162.96
166.38
161.22
166.34
164.83
11,581,200
Nov 6, 2025
169.00
170.55
165.52
167.61
166.08
12,438,900
Nov 5, 2025
164.40
166.88
163.60
164.82
163.32
8,631,400
Nov 4, 2025
162.60
166.50
162.20
164.30
162.80
9,693,100
Nov 3, 2025
168.31
168.94
165.58
167.69
166.16
9,702,300
Oct 31, 2025
170.53
171.45
168.12
170.43
168.88
13,181,400
Oct 30, 2025
174.32
176.38
173.78
173.93
172.35
10,756,300
Oct 29, 2025
180.29
182.50
178.09
179.97
178.33
12,068,900
Oct 28, 2025
177.48
179.38
175.24
176.72
175.11
11,906,900
Oct 27, 2025
179.74
180.00
177.62
179.45
177.82
12,580,800
Oct 24, 2025
174.40
176.44
173.36
174.70
173.11
11,841,000
Oct 23, 2025
168.97
173.24
168.32
171.90
170.34
12,792,100
Oct 22, 2025
167.00
169.67
163.58
165.86
164.35
15,016,500
Oct 21, 2025
170.52
170.94
166.42
166.67
165.15
15,662,500
Oct 20, 2025
167.29
174.97
165.79
173.47
171.89
20,120,500
Oct 17, 2025
161.76
169.10
161.15
167.05
165.53
17,765,700
Oct 16, 2025
166.52
168.30
164.46
165.09
163.59
10,979,700
Oct 15, 2025
168.07
168.10
164.60
165.91
164.40
15,337,400
Oct 14, 2025
160.05
166.50
160.00
162.86
161.38
18,583,200
Oct 13, 2025
167.78
168.79
165.03
166.81
165.29
25,703,100
Oct 10, 2025
170.03
172.93
157.25
159.01
157.56
50,296,800
Oct 9, 2025
178.52
178.78
172.30
173.68
172.10
21,211,600
Oct 8, 2025
180.79
182.09
177.30
181.12
179.47
15,883,700
Oct 7, 2025
187.40
188.66
180.44
181.33
179.68
16,942,200
Oct 6, 2025
186.50
189.61
186.31
187.22
185.52
10,973,500
Oct 3, 2025
190.72
191.07
187.13
188.03
186.32
13,990,900
Oct 2, 2025
188.58
192.67
188.30
189.34
187.62
23,687,800
Oct 1, 2025
179.98
183.08
178.87
182.78
181.12
14,966,900
Sep 30, 2025
181.66
182.15
177.10
178.73
177.10
18,681,500
Sep 29, 2025
178.08
181.34
177.59
179.90
178.26
21,576,300
Sep 26, 2025
172.17
172.76
169.70
171.91
170.35
15,971,100
Sep 25, 2025
173.40
175.77
170.43
175.47
173.87
20,712,200
Sep 24, 2025
175.98
180.16
175.00
176.44
174.83
52,642,300
Sep 23, 2025
165.01
167.83
162.80
163.08
161.60
18,278,600
Sep 22, 2025
163.76
167.43
163.03
164.25
162.76
18,667,700
Sep 19, 2025
164.69
166.25
162.61
162.81
161.33
18,183,200
Sep 18, 2025
162.50
164.79
161.30
162.48
161.00
19,529,600
Sep 17, 2025
166.00
167.32
163.26
166.17
164.66
29,344,300
Sep 16, 2025
158.36
163.00
157.59
162.21
160.73
26,017,700
Sep 15, 2025
159.09
159.70
156.73
158.04
156.60
23,567,200
Sep 12, 2025
154.07
155.46
152.06
155.06
153.65
20,903,300
Sep 11, 2025
148.12
156.85
147.86
155.44
154.03
50,089,200
Sep 10, 2025
145.42
145.92
143.23
143.93
142.62
21,079,900
Sep 9, 2025
145.40
148.00
144.65
147.10
145.76
32,792,300
Sep 8, 2025
139.88
141.22
138.77
141.20
139.92
20,095,300
Sep 5, 2025
135.03
135.61
132.70
135.58
134.35
19,202,500
