Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	79.600	79.650	78.650	79.100	74.615	30,320
2023-09-20	81.150	81.500	80.900	81.050	76.455	20,363
2023-09-19	81.500	81.700	80.500	81.100	76.502	14,561
2023-09-18	81.650	81.650	80.200	81.250	76.643	21,928
2023-09-15	82.950	83.050	81.700	81.700	77.068	19,597
2023-09-14	81.900	83.250	81.650	82.600	77.917	20,341
2023-09-13	81.800	82.150	81.450	82.000	77.351	23,032
2023-09-12	82.550	83.850	82.200	82.650	77.964	10,970
2023-09-11	83.500	84.350	81.700	82.200	77.540	14,063
2023-09-08	84.150	84.200	82.700	83.850	79.096	22,678
2023-09-07	86.550	86.700	83.300	84.050	79.285	26,871
2023-09-06	87.350	89.250	87.300	88.450	83.435	11,707
2023-09-05	88.000	88.800	87.250	88.050	83.058	13,602
2023-09-04	88.550	89.250	88.200	88.250	83.247	24,797
2023-09-01	85.950	89.350	85.550	88.550	83.530	28,552
2023-08-31	84.350	85.900	84.000	85.350	80.511	27,102
2023-08-30	84.750	85.700	84.500	85.450	80.605	21,724
2023-08-29	85.650	86.850	85.450	86.250	81.360	29,278
2023-08-28	84.050	85.850	83.600	85.400	80.558	18,503
2023-08-25	82.900	83.100	81.800	82.750	78.058	10,076
2023-08-24	84.550	84.550	82.300	82.400	77.728	18,176
2023-08-23	81.750	83.500	81.550	83.200	78.483	23,577
2023-08-22	81.500	82.600	81.150	81.250	76.643	26,920
2023-08-21	80.400	81.550	80.150	80.950	76.360	19,004
2023-08-18	82.100	82.250	79.850	80.600	76.030	49,572
2023-08-17	84.650	84.750	83.250	83.500	78.766	23,695
2023-08-16	83.300	83.700	80.950	82.200	77.540	26,442
2023-08-15	85.700	85.800	83.100	84.100	79.332	20,817
2023-08-14	86.150	87.000	85.100	85.800	80.935	21,157
2023-08-11	89.250	89.350	86.450	86.450	81.549	39,420
2023-08-10	87.450	92.150	86.950	91.850	86.642	100,495
2023-08-09	87.550	87.900	85.700	86.150	81.266	30,407
2023-08-08	86.550	87.150	84.950	85.350	80.511	30,147
2023-08-07	88.800	89.300	86.600	87.200	82.256	20,023
2023-08-04	88.800	89.250	88.000	88.600	83.577	23,864
2023-08-03	88.300	90.000	87.350	89.600	84.520	45,199
2023-08-02	88.600	89.450	86.950	87.200	82.256	39,698
2023-08-01	91.700	92.200	90.600	91.250	86.076	40,539
2023-07-31	91.150	92.550	90.300	92.100	86.878	38,515
2023-07-28	89.550	91.700	89.150	90.950	85.793	55,235
2023-07-27	88.050	88.800	87.150	88.700	83.671	25,359
2023-07-26	86.850	88.000	85.750	87.200	82.256	36,691
2023-07-25	87.400	89.250	85.900	86.100	81.218	54,814
2023-07-24	82.250	87.950	82.000	86.850	81.926	43,735
2023-07-21	83.100	83.950	82.700	82.700	78.011	24,267
2023-07-20	82.200	83.250	81.550	82.300	77.634	26,134
2023-07-19	82.850	84.400	82.300	83.800	79.049	26,720
2023-07-18	81.650	82.000	80.800	81.300	76.691	35,306
2023-07-17	84.050	84.250	81.250	82.350	77.681	27,506
2023-07-14	84.850	85.300	83.950	85.300	80.464	19,449
2023-07-13	84.750	85.900	84.550	85.600	80.747	34,564
2023-07-12	83.050	85.500	83.000	84.850	80.039	44,452
2023-07-11	82.550	84.000	81.150	81.900	77.257	37,826
2023-07-10	80.700	83.800	80.600	83.300	78.577	41,206
2023-07-07	79.200	82.100	78.800	81.850	77.209	73,674
2023-07-06	76.700	77.200	75.950	76.150	71.833	21,479
2023-07-05	77.500	77.550	76.150	77.450	73.059	30,188
2023-07-04	78.600	78.650	77.500	78.000	73.578	24,697
2023-07-03	78.650	78.900	77.250	77.350	72.965	35,664
2023-06-30	76.350	77.150	76.200	76.500	72.163	25,713

← NewerPage 14 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.