NYSE : BABA
Alibaba Group Holding Limited — Price history
Consumer Discretionary · Internet Retail · Hong Kong
Last price 98.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 243.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alibaba Group Holding Limited (BABA) closed at 102.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 101.98 | 103.88 | 101.94 | 102.98 | 5,996,200 | +5.04% |
| 2026-10-30 | 98.73 | 99.23 | 97.483 | 98.04 | 8,385,605 | -1.51% |
| 2026-10-29 | 99.25 | 100.45 | 98.8 | 99.54 | 7,830,306 | -1.41% |
| 2026-10-28 | 101.18 | 101.29 | 99.8 | 100.96 | 8,405,686 | +0.72% |
| 2026-10-27 | 99.52 | 100.33 | 99.19 | 100.24 | 5,994,116 | -0.01% |
| 2026-10-26 | 99.84 | 100.9 | 99.566 | 100.25 | 7,688,637 | +0.61% |
| 2026-10-23 | 99.55 | 100.63 | 99.46 | 99.64 | 9,250,365 | -2.14% |
| 2026-10-22 | 101 | 103.299 | 100.71 | 101.82 | 12,602,484 | -2.48% |
| 2026-10-21 | 106.03 | 106.32 | 103.574 | 104.41 | 11,861,625 | -3.87% |
| 2026-10-20 | 107 | 109.24 | 106.69 | 108.61 | 6,713,955 | +0.04% |
| 2026-10-19 | 110.145 | 110.34 | 108.32 | 108.57 | 4,951,470 | -0.49% |
| 2026-10-16 | 111.7 | 112.175 | 108.58 | 109.11 | 6,562,188 | -1.82% |
| 2026-10-15 | 109.25 | 111.19 | 108.3 | 111.13 | 7,663,378 | -0.04% |
| 2026-10-14 | 111.89 | 112.73 | 109.91 | 111.17 | 8,170,961 | +0.29% |
| 2026-10-13 | 109.39 | 111.94 | 109.11 | 110.85 | 7,718,695 | +0.06% |
| 2026-10-12 | 110.14 | 110.96 | 109.412 | 110.78 | 6,699,909 | -0.53% |
| 2026-10-09 | 108.91 | 111.47 | 108.75 | 111.37 | 12,297,937 | +5.36% |
| 2026-10-08 | 108.254 | 109.39 | 104.75 | 105.7 | 10,847,129 | -1.21% |
| 2026-10-07 | 106.755 | 107.42 | 106.26 | 107 | 6,970,564 | -2.07% |
| 2026-10-06 | 110.16 | 110.16 | 108.051 | 109.26 | 7,162,362 | -1.39% |
| 2026-10-05 | 107.45 | 111.4 | 107.45 | 110.8 | 9,863,705 | +4.68% |
| 2026-10-02 | 106.38 | 106.98 | 105 | 105.85 | 7,760,626 | -1.49% |
| 2026-10-01 | 108.01 | 109.6 | 106.7 | 107.45 | 6,962,903 | -0.08% |
| 2026-09-30 | 108.6 | 108.9 | 107.54 | 107.54 | 6,276,959 | -0.19% |
| 2026-09-29 | 108.12 | 108.77 | 107.4 | 107.74 | 5,674,302 | -0.94% |
| 2026-09-28 | 109.64 | 110.12 | 108.76 | 108.76 | 5,819,072 | -0.89% |
| 2026-09-25 | 111.14 | 111.225 | 109.56 | 109.74 | 5,847,927 | -0.80% |
| 2026-09-24 | 111.61 | 111.98 | 110.12 | 110.63 | 7,020,612 | -0.15% |
| 2026-09-23 | 112 | 112.28 | 110.591 | 110.8 | 12,068,749 | -4.74% |
| 2026-09-22 | 120.15 | 120.4 | 116.06 | 116.31 | 13,651,958 | +0.48% |
| 2026-09-21 | 115.12 | 116.2 | 113.35 | 115.75 | 8,928,456 | +2.22% |
| 2026-09-18 | 110.99 | 113.77 | 110.85 | 113.24 | 13,011,655 | +4.33% |
| 2026-09-17 | 107.965 | 109.14 | 107.31 | 108.54 | 8,061,365 | +1.18% |
| 2026-09-16 | 108.6 | 108.63 | 106.64 | 107.27 | 6,492,341 | -1.89% |
| 2026-09-15 | 109.76 | 111.25 | 109.28 | 109.34 | 6,738,498 | +0.10% |
| 2026-09-14 | 108.28 | 110.435 | 107.83 | 109.23 | 5,877,358 | -0.06% |
| 2026-09-11 | 109.57 | 110.69 | 109 | 109.3 | 4,882,625 | +0.68% |
| 2026-09-10 | 108.63 | 109.19 | 107.72 | 108.56 | 6,570,937 | -0.77% |
| 2026-09-09 | 111.69 | 111.8 | 109.39 | 109.4 | 8,346,361 | -2.89% |
| 2026-09-08 | 112.56 | 113.115 | 111.268 | 112.66 | 6,890,535 | -0.51% |
| 2026-09-04 | 112.37 | 113.41 | 111.97 | 113.24 | 7,182,522 | +1.28% |
| 2026-09-03 | 110.39 | 112.06 | 109.67 | 111.81 | 8,604,955 | +0.00% |
| 2026-09-02 | 112.52 | 113.07 | 111.53 | 111.81 | 6,875,197 | -0.92% |
| 2026-09-01 | 112.175 | 113.855 | 112.066 | 112.85 | 9,865,205 | -1.03% |
| 2026-08-31 | 116.67 | 116.827 | 113.93 | 114.02 | 9,340,068 | -4.10% |
| 2026-08-28 | 117.06 | 119.76 | 116.85 | 118.9 | 9,678,259 | +2.23% |
| 2026-08-27 | 117.49 | 117.89 | 115.09 | 116.31 | 14,372,285 | -2.94% |
| 2026-08-26 | 119.34 | 121.4 | 119.34 | 119.83 | 12,882,068 | +0.33% |
| 2026-08-25 | 117.94 | 119.48 | 117.31 | 119.44 | 15,750,943 | +0.82% |
| 2026-08-24 | 116.9 | 120.47 | 116.4 | 118.47 | 23,933,728 | -0.73% |
| 2026-08-21 | 125.35 | 125.77 | 119.23 | 119.34 | 32,550,515 | -8.57% |
| 2026-08-20 | 123.47 | 130.62 | 121.88 | 130.53 | 28,101,555 | +1.26% |
| 2026-08-19 | 127.77 | 129.5 | 127.54 | 128.9 | 11,645,941 | +0.59% |
| 2026-08-18 | 127.76 | 128.79 | 126.34 | 128.15 | 12,809,763 | +2.76% |
| 2026-08-17 | 126 | 126.19 | 123.49 | 124.71 | 8,894,607 | +0.73% |
| 2026-08-14 | 122.79 | 124.96 | 122.35 | 123.81 | 8,221,740 | +1.35% |
| 2026-08-13 | 123.515 | 124.28 | 121.45 | 122.16 | 11,583,611 | -2.44% |
| 2026-08-12 | 125.33 | 125.755 | 123.7 | 125.22 | 9,231,724 | -2.06% |
| 2026-08-11 | 129.19 | 129.19 | 127.66 | 127.85 | 6,783,922 | -3.38% |
| 2026-08-10 | 128.62 | 132.57 | 128.12 | 132.32 | 9,449,368 | +3.04% |
| 2026-08-07 | 127.61 | 128.62 | 126.07 | 128.41 | 6,061,712 | +1.26% |
| 2026-08-06 | 126.78 | 127.21 | 125.56 | 126.81 | 4,900,079 | -1.34% |
| 2026-08-05 | 130.65 | 130.99 | 128.22 | 128.53 | 9,553,936 | -0.36% |
| 2026-08-04 | 126.06 | 129.62 | 125.785 | 128.99 | 10,755,832 | +1.33% |
| 2026-08-03 | 126.6 | 129.5 | 126.04 | 127.3 | 14,603,734 | +4.13% |
| 2026-07-31 | 120.11 | 122.585 | 119.22 | 122.25 | 17,030,456 | +5.10% |
| 2026-07-30 | 114 | 116.33 | 112.94 | 116.32 | 7,921,305 | +1.12% |
| 2026-07-29 | 114.71 | 117.66 | 113.935 | 115.03 | 9,066,399 | -0.14% |
| 2026-07-28 | 114.71 | 115.99 | 113.55 | 115.19 | 6,426,689 | +0.17% |
| 2026-07-27 | 114.12 | 115.02 | 112.61 | 115 | 9,232,683 | +2.55% |
| 2026-07-24 | 112.79 | 113.33 | 111.664 | 112.14 | 6,943,033 | -1.68% |
| 2026-07-23 | 115.76 | 116.41 | 113.1 | 114.06 | 8,500,196 | -2.14% |
| 2026-07-22 | 116.225 | 116.83 | 115.14 | 116.56 | 7,085,823 | -1.20% |
| 2026-07-21 | 118.66 | 119.45 | 117.65 | 117.97 | 9,338,238 | -1.97% |
| 2026-07-20 | 118.91 | 121.855 | 117.865 | 120.34 | 14,750,920 | +4.67% |
| 2026-07-17 | 114.65 | 115.93 | 113.94 | 114.97 | 11,282,129 | -2.14% |
| 2026-07-16 | 118.475 | 119.935 | 117.415 | 117.49 | 9,653,547 | -0.17% |
| 2026-07-15 | 117.4 | 121.22 | 117.15 | 117.69 | 20,233,332 | +4.78% |
| 2026-07-14 | 112.95 | 113.35 | 111.23 | 112.32 | 8,272,264 | -0.03% |
| 2026-07-13 | 112.855 | 114.2 | 111.82 | 112.35 | 9,559,939 | +0.02% |
| 2026-07-10 | 113.24 | 115.58 | 112.01 | 112.33 | 16,162,163 | +1.07% |
| 2026-07-09 | 109.12 | 112.17 | 108.85 | 111.14 | 14,110,623 | +1.98% |
| 2026-07-08 | 107.6 | 109.82 | 105.65 | 108.98 | 38,869,294 | +11.05% |
| 2026-07-07 | 97.8 | 99.74 | 97.39 | 98.14 | 10,204,156 | +0.23% |
| 2026-07-06 | 97.41 | 98.03 | 96.37 | 97.91 | 8,948,126 | +1.84% |
| 2026-07-02 | 96.89 | 97.95 | 95.19 | 96.14 | 11,764,187 | -1.89% |
| 2026-07-01 | 95.6 | 99.46 | 95.53 | 97.99 | 11,888,579 | +2.09% |
| 2026-06-30 | 94.99 | 96.96 | 94.36 | 95.98 | 11,816,054 | +0.49% |
| 2026-06-29 | 96.14 | 97.47 | 94.4 | 95.51 | 21,078,867 | +0.74% |
| 2026-06-26 | 92 | 95.72 | 91.99 | 94.81 | 18,307,561 | -0.27% |
| 2026-06-25 | 97.675 | 98.1 | 94.71 | 95.07 | 20,248,162 | -4.74% |
| 2026-06-24 | 101.25 | 101.67 | 99.1 | 99.8 | 15,334,294 | -2.73% |
| 2026-06-23 | 102.38 | 103.54 | 101.83 | 102.6 | 11,335,713 | -2.26% |
| 2026-06-22 | 105.092 | 106.53 | 103.91 | 104.97 | 13,220,753 | -1.99% |
| 2026-06-18 | 106.485 | 107.37 | 105.51 | 107.1 | 14,602,988 | -0.32% |
| 2026-06-17 | 109.51 | 110.58 | 107.38 | 107.44 | 13,280,670 | -3.18% |
| 2026-06-16 | 109.33 | 111.25 | 109.05 | 110.97 | 14,128,119 | -1.40% |
| 2026-06-15 | 112.66 | 113.82 | 112.11 | 112.55 | 10,426,109 | -0.24% |
| 2026-06-12 | 112.57 | 112.82 | 110.97 | 112.82 | 8,157,874 | +0.12% |
| 2026-06-11 | 110.875 | 112.82 | 109.66 | 112.69 | 16,403,565 | -1.42% |
| 2026-06-10 | 116 | 118.18 | 115.37 | 115.38 | 10,880,859 | -3.61% |
| 2026-06-09 | 121.3 | 122.42 | 118.37 | 119.7 | 11,871,006 | -0.31% |
| 2026-06-08 | 121.76 | 122.36 | 119.61 | 120.07 | 9,493,315 | -0.82% |
| 2026-06-05 | 125.01 | 125.23 | 120.46 | 121.06 | 12,891,385 | -3.88% |
| 2026-06-04 | 126.62 | 128.17 | 125.94 | 125.95 | 6,928,094 | -0.99% |
| 2026-06-03 | 128.76 | 128.89 | 126.83 | 127.21 | 8,646,189 | -2.76% |
| 2026-06-02 | 132.25 | 134.09 | 130.52 | 130.82 | 15,355,106 | +4.32% |
| 2026-06-01 | 124.2 | 126.35 | 123.99 | 125.4 | 9,297,825 | +0.95% |
| 2026-05-29 | 124.39 | 125.04 | 123.43 | 124.22 | 12,504,288 | -1.54% |
| 2026-05-28 | 124.72 | 126.57 | 123.54 | 126.16 | 11,541,348 | -1.25% |
| 2026-05-27 | 126.32 | 129 | 126.25 | 127.76 | 8,272,827 | -1.32% |
| 2026-05-26 | 130.1 | 130.24 | 129.075 | 129.47 | 5,598,986 | -0.41% |
| 2026-05-22 | 126.925 | 130.75 | 126.925 | 130 | 11,868,364 | -1.12% |
| 2026-05-21 | 129.55 | 131.755 | 128.09 | 131.47 | 12,621,453 | -2.23% |
| 2026-05-20 | 135.86 | 135.89 | 132.73 | 134.47 | 6,901,438 | -0.86% |
| 2026-05-19 | 135.345 | 136.78 | 134.79 | 135.64 | 11,084,232 | +1.79% |
| 2026-05-18 | 133.945 | 134.88 | 132.57 | 133.26 | 10,379,391 | +0.51% |
| 2026-05-15 | 135.88 | 135.88 | 131.95 | 132.59 | 17,985,114 | -6.04% |
| 2026-05-14 | 140.98 | 143.98 | 138.61 | 141.12 | 19,422,031 | -3.22% |
| 2026-05-13 | 132.06 | 146.87 | 130.33 | 145.81 | 40,214,629 | +8.18% |