Alibaba Group Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	65.550	66.600	65.000	66.450	62.683	66,809
2023-12-13	66.000	66.200	65.100	65.300	61.598	37,954
2023-12-12	66.700	66.850	65.750	66.000	62.258	33,848
2023-12-11	66.000	66.600	65.250	66.450	62.683	63,829
2023-12-08	67.000	67.700	66.800	67.150	63.343	32,236
2023-12-07	66.500	67.050	66.100	66.900	63.107	32,257
2023-12-06	67.150	67.500	66.650	67.150	63.343	62,161
2023-12-05	67.100	67.150	66.500	66.950	63.154	50,836
2023-12-04	67.000	67.850	66.750	67.650	63.815	63,932
2023-12-01	68.000	68.000	66.400	67.250	63.437	85,046
2023-11-30	68.050	68.700	67.900	68.200	64.333	46,794
2023-11-29	68.000	68.700	67.850	68.150	64.286	122,620
2023-11-28	70.100	70.400	68.600	69.250	65.324	51,300
2023-11-27	71.550	71.700	70.600	70.700	66.692	27,053
2023-11-24	71.700	72.300	71.350	71.700	67.635	31,447
2023-11-23	72.800	72.900	71.900	71.900	67.824	22,859
2023-11-22	72.250	73.150	72.000	72.500	68.390	31,572
2023-11-21	71.500	72.350	70.850	72.150	68.059	42,918
2023-11-20	70.400	71.900	70.000	71.900	67.824	51,418
2023-11-17	69.800	71.700	69.450	71.300	67.258	196,559
2023-11-16	77.850	78.400	72.050	72.750	68.625	204,005
2023-11-15	78.200	80.800	78.050	80.600	76.030	58,496
2023-11-14	76.200	77.550	75.750	77.300	72.917	36,641
2023-11-13	77.550	78.000	76.900	77.550	73.153	16,431
2023-11-10	76.700	77.300	76.300	76.900	72.540	16,735
2023-11-09	78.800	79.150	78.150	78.200	73.766	19,857
2023-11-08	79.100	80.050	79.050	79.450	74.946	12,336
2023-11-07	79.600	80.000	78.900	79.850	75.323	18,695
2023-11-06	80.550	80.850	79.550	79.950	75.417	20,526
2023-11-03	79.850	80.200	79.100	80.000	75.464	22,957
2023-11-02	77.850	78.850	77.800	78.750	74.285	17,659
2023-11-01	77.300	77.750	77.050	77.750	73.342	12,148
2023-10-31	77.050	77.450	76.450	76.800	72.446	16,413
2023-10-30	79.350	79.750	78.500	78.550	74.097	14,406
2023-10-27	79.700	80.100	78.250	78.450	74.002	24,323
2023-10-26	77.250	78.750	77.000	78.350	73.908	31,678
2023-10-25	77.000	77.550	76.550	76.850	72.493	29,711
2023-10-24	74.300	78.500	74.200	78.300	73.861	34,796
2023-10-23	75.250	75.650	74.600	75.450	71.172	24,374
2023-10-20	76.200	76.250	75.500	75.600	71.314	52,344
2023-10-19	77.500	77.550	76.650	77.100	72.729	37,343
2023-10-18	78.950	79.300	78.400	78.950	74.474	24,337
2023-10-17	79.450	79.650	78.400	79.200	74.710	66,009
2023-10-16	79.150	80.150	78.500	80.100	75.559	17,334
2023-10-13	80.450	81.150	79.600	80.050	75.511	26,422
2023-10-12	82.650	83.150	81.100	81.250	76.643	16,166
2023-10-11	81.550	83.550	81.550	82.650	77.964	14,572
2023-10-10	80.800	82.700	80.700	82.400	77.728	27,655
2023-10-09	80.000	80.100	79.200	80.000	75.464	22,006
2023-10-06	80.200	81.350	79.500	81.150	76.549	28,457
2023-10-05	79.750	79.750	78.350	78.500	74.049	30,384
2023-10-04	79.700	80.350	79.450	80.050	75.511	23,399
2023-10-03	81.050	81.200	80.350	81.050	76.455	41,407
2023-10-02	82.600	83.050	81.850	82.350	77.681	19,010
2023-09-29	82.950	83.050	82.000	82.150	77.492	23,829
2023-09-28	81.050	81.050	80.050	80.800	76.219	22,775
2023-09-27	82.000	82.150	81.300	81.800	77.162	21,270
2023-09-26	81.600	82.400	80.850	81.600	76.974	42,847
2023-09-25	81.200	82.350	80.850	82.350	77.681	22,068
2023-09-22	81.450	83.200	81.300	82.850	78.153	45,473

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.