Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 69.900 | 70.250 | 68.950 | 69.700 | 66.589 | 54,270 |
| 2024-03-11 | 67.650 | 69.450 | 67.650 | 69.000 | 65.920 | 42,505 |
| 2024-03-08 | 66.700 | 67.100 | 66.400 | 66.600 | 63.627 | 28,605 |
| 2024-03-07 | 66.500 | 67.000 | 65.900 | 66.200 | 63.245 | 43,540 |
| 2024-03-06 | 67.300 | 68.400 | 67.300 | 68.250 | 65.204 | 36,712 |
| 2024-03-05 | 65.800 | 66.800 | 65.400 | 66.500 | 63.532 | 48,426 |
| 2024-03-04 | 68.650 | 68.900 | 66.300 | 66.300 | 63.341 | 38,982 |
| 2024-03-01 | 68.850 | 69.350 | 68.750 | 69.100 | 66.016 | 34,431 |
| 2024-02-29 | 68.950 | 69.150 | 68.500 | 68.550 | 65.490 | 44,872 |
| 2024-02-28 | 70.400 | 70.550 | 69.200 | 69.250 | 66.159 | 52,448 |
| 2024-02-27 | 71.000 | 71.950 | 70.900 | 71.350 | 68.165 | 31,335 |
| 2024-02-26 | 70.050 | 70.550 | 69.500 | 70.150 | 67.019 | 29,101 |
| 2024-02-23 | 70.500 | 71.050 | 69.500 | 70.250 | 67.114 | 53,745 |
| 2024-02-22 | 70.200 | 70.900 | 69.300 | 69.850 | 66.732 | 54,966 |
| 2024-02-21 | 68.750 | 70.450 | 68.650 | 69.850 | 66.732 | 30,413 |
| 2024-02-20 | 68.150 | 68.450 | 66.800 | 67.050 | 64.057 | 36,006 |
| 2024-02-19 | 69.000 | 69.000 | 67.950 | 68.000 | 64.965 | 25,552 |
| 2024-02-16 | 69.550 | 70.100 | 69.100 | 69.250 | 66.159 | 41,892 |
| 2024-02-15 | 68.250 | 68.750 | 67.850 | 68.350 | 65.299 | 35,151 |
| 2024-02-14 | 67.850 | 68.150 | 67.400 | 67.850 | 64.821 | 24,323 |
| 2024-02-13 | 67.700 | 68.150 | 66.850 | 66.950 | 63.962 | 28,018 |
| 2024-02-12 | 66.800 | 68.800 | 66.550 | 68.050 | 65.013 | 37,511 |
| 2024-02-09 | 65.600 | 66.550 | 65.300 | 65.900 | 62.959 | 28,663 |
| 2024-02-08 | 66.900 | 67.250 | 65.700 | 66.350 | 63.388 | 60,574 |
| 2024-02-07 | 71.400 | 76.850 | 67.950 | 68.250 | 65.204 | 220,633 |
| 2024-02-06 | 72.150 | 72.750 | 70.700 | 72.150 | 68.930 | 79,526 |
| 2024-02-05 | 66.900 | 69.800 | 66.850 | 69.800 | 66.684 | 45,631 |
| 2024-02-02 | 66.650 | 66.850 | 65.800 | 65.950 | 63.006 | 39,268 |
| 2024-02-01 | 67.700 | 68.050 | 66.550 | 66.600 | 63.627 | 37,292 |
| 2024-01-31 | 66.000 | 67.150 | 65.600 | 66.800 | 63.818 | 39,304 |
| 2024-01-30 | 67.400 | 67.400 | 66.500 | 66.850 | 63.866 | 31,064 |
| 2024-01-29 | 68.750 | 69.250 | 67.450 | 67.750 | 64.726 | 35,013 |
| 2024-01-26 | 67.050 | 68.550 | 66.750 | 68.550 | 65.490 | 115,042 |
| 2024-01-25 | 68.750 | 69.500 | 68.000 | 68.350 | 65.299 | 21,589 |
| 2024-01-24 | 68.500 | 69.550 | 67.550 | 68.750 | 65.681 | 78,264 |
| 2024-01-23 | 63.300 | 68.750 | 63.300 | 67.550 | 64.535 | 94,896 |
| 2024-01-22 | 61.950 | 62.450 | 61.100 | 62.250 | 59.471 | 51,316 |
| 2024-01-19 | 61.900 | 62.150 | 61.600 | 61.950 | 59.185 | 40,160 |
| 2024-01-18 | 62.950 | 63.450 | 62.300 | 62.950 | 60.140 | 34,585 |
| 2024-01-17 | 62.100 | 63.250 | 61.600 | 62.850 | 60.045 | 55,267 |
| 2024-01-16 | 64.250 | 64.850 | 64.100 | 64.200 | 61.334 | 44,683 |
| 2024-01-15 | 65.550 | 65.600 | 64.450 | 64.450 | 61.573 | 31,856 |
| 2024-01-12 | 65.800 | 66.700 | 65.600 | 66.300 | 63.341 | 21,579 |
| 2024-01-11 | 65.850 | 66.650 | 65.400 | 65.650 | 62.720 | 41,393 |
| 2024-01-10 | 65.000 | 65.600 | 64.900 | 64.950 | 62.051 | 29,978 |
| 2024-01-09 | 65.500 | 65.950 | 64.900 | 65.850 | 62.911 | 39,039 |
| 2024-01-08 | 66.050 | 66.450 | 64.800 | 65.850 | 62.911 | 57,677 |
| 2024-01-05 | 67.550 | 67.750 | 66.800 | 66.850 | 63.866 | 36,480 |
| 2024-01-04 | 69.350 | 69.700 | 68.100 | 68.900 | 65.825 | 27,643 |
| 2024-01-03 | 68.350 | 69.450 | 67.800 | 69.300 | 66.207 | 31,606 |
| 2024-01-02 | 69.300 | 69.750 | 68.250 | 68.450 | 65.395 | 32,050 |
| 2023-12-29 | 69.700 | 70.050 | 69.500 | 69.750 | 66.637 | 17,897 |
| 2023-12-28 | 69.600 | 70.250 | 69.450 | 70.050 | 66.923 | 53,407 |
| 2023-12-27 | 68.500 | 69.150 | 68.000 | 68.050 | 65.013 | 44,675 |
| 2023-12-22 | 67.350 | 68.500 | 66.950 | 68.450 | 65.395 | 49,731 |
| 2023-12-21 | 68.650 | 68.700 | 67.800 | 68.550 | 65.490 | 29,905 |
| 2023-12-20 | 68.450 | 68.600 | 67.700 | 68.300 | 65.251 | 30,922 |
| 2023-12-19 | 67.550 | 68.700 | 67.250 | 68.450 | 64.569 | 40,066 |
| 2023-12-18 | 67.950 | 68.250 | 67.000 | 67.500 | 63.673 | 50,716 |
| 2023-12-15 | 67.000 | 69.200 | 66.750 | 68.800 | 64.899 | 67,344 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.9340 USD |
| 2025-06-12 | 1.7790 USD |
| 2024-06-13 | 1.4766 USD |
| 2023-12-20 | 0.8895 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.