Alibaba Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	76.350	78.800	75.950	78.750	74.285	44,704
2022-10-14	77.250	78.150	75.600	75.900	71.597	51,244
2022-10-13	76.900	77.000	74.100	76.250	71.927	65,423
2022-10-12	79.050	79.100	76.450	78.150	73.719	55,577
2022-10-11	80.300	80.650	76.450	78.400	73.955	50,470
2022-10-10	82.100	83.000	80.200	80.850	76.266	39,451
2022-10-07	85.100	85.550	83.500	83.500	78.766	26,610
2022-10-06	85.650	86.550	84.750	85.900	81.030	20,104
2022-10-05	86.100	87.200	84.600	84.850	80.039	47,555
2022-10-04	82.050	85.200	81.200	85.000	80.181	34,599
2022-10-03	81.100	82.100	80.200	81.200	76.596	22,508
2022-09-30	80.700	83.350	80.300	83.000	78.294	66,056
2022-09-29	80.750	81.500	78.900	79.350	74.851	53,050
2022-09-28	80.400	83.500	79.100	83.050	78.341	56,345
2022-09-27	81.900	83.300	81.900	82.250	77.587	46,670
2022-09-26	82.600	83.850	82.150	82.600	77.917	50,007
2022-09-23	82.500	82.500	80.350	81.250	76.643	37,015
2022-09-22	83.300	84.100	82.050	82.250	77.587	51,114
2022-09-21	85.450	86.500	83.700	84.600	79.804	43,272
2022-09-20	87.700	88.900	87.050	87.800	82.822	33,238
2022-09-19	85.400	87.000	85.100	86.050	81.171	28,818
2022-09-16	88.500	88.950	86.150	86.500	81.596	28,138
2022-09-15	90.000	91.000	88.500	89.750	84.662	32,662
2022-09-14	89.650	89.650	88.450	88.650	83.624	34,382
2022-09-13	92.350	92.500	90.300	90.550	85.416	59,183
2022-09-12	91.300	93.300	90.800	92.850	87.586	26,673
2022-09-09	90.850	91.850	90.300	91.750	86.548	34,737
2022-09-08	89.550	90.500	88.650	90.450	85.322	41,746
2022-09-07	89.600	90.450	88.600	89.800	84.709	33,659
2022-09-06	90.350	91.100	88.950	89.750	84.662	45,476
2022-09-05	91.300	91.700	90.150	90.450	85.322	32,041
2022-09-02	92.900	93.600	90.900	92.900	87.633	35,037
2022-09-01	93.750	94.600	92.600	93.100	87.822	38,872
2022-08-31	95.950	98.200	94.550	94.550	89.189	58,150
2022-08-30	96.750	97.400	93.200	93.750	88.435	66,720
2022-08-29	97.850	100.40	96.700	97.500	91.972	54,567
2022-08-26	97.950	106.10	97.350	99.350	93.717	148,798
2022-08-25	94.050	100.80	93.800	99.350	93.717	111,296
2022-08-24	88.400	94.000	87.700	94.000	88.671	60,239
2022-08-23	89.600	91.850	86.950	89.700	84.614	34,252
2022-08-22	90.200	91.150	89.300	90.700	85.558	47,158
2022-08-19	89.900	91.050	88.850	89.000	83.954	20,168
2022-08-18	88.200	90.450	87.250	90.350	85.228	60,257
2022-08-17	90.950	91.100	88.500	88.750	83.718	47,968
2022-08-16	90.000	91.950	89.550	90.800	85.652	54,572
2022-08-15	92.000	92.300	90.600	92.300	87.067	27,013
2022-08-12	92.100	92.650	88.700	91.850	86.642	78,518
2022-08-11	90.400	94.300	90.100	92.300	87.067	62,123
2022-08-10	87.450	89.050	86.000	88.950	83.907	59,313
2022-08-09	89.600	90.800	88.650	89.350	84.284	38,079
2022-08-08	89.500	90.600	88.550	90.100	84.992	73,558
2022-08-05	92.650	93.250	90.800	90.900	85.746	48,415
2022-08-04	94.400	101.00	93.450	94.700	89.331	188,673
2022-08-03	89.950	94.200	89.450	94.200	88.859	69,235
2022-08-02	86.650	92.550	85.100	91.050	85.888	110,171
2022-08-01	90.100	90.150	85.850	86.650	81.737	186,405
2022-07-29	91.950	93.600	89.950	90.650	85.511	170,560
2022-07-28	99.450	102.70	94.200	96.850	91.359	98,241
2022-07-27	101.20	101.60	98.500	100.10	94.425	45,420
2022-07-26	104.20	104.50	99.800	99.950	94.283	76,834

← NewerPage 18 of 22 · 1,279 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.