Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 135.60 | 138.60 | 134.40 | 138.40 | 134.90 | 240,282 |
| 2025-02-20 | 119.00 | 138.20 | 118.40 | 130.80 | 127.49 | 617,132 |
| 2025-02-19 | 121.60 | 122.40 | 119.60 | 120.80 | 117.74 | 85,045 |
| 2025-02-18 | 123.40 | 124.20 | 120.20 | 122.00 | 118.91 | 126,656 |
| 2025-02-17 | 119.40 | 121.60 | 118.40 | 120.40 | 117.35 | 84,522 |
| 2025-02-14 | 120.80 | 122.00 | 114.80 | 116.60 | 113.65 | 176,616 |
| 2025-02-13 | 114.80 | 115.00 | 110.40 | 114.00 | 111.12 | 191,758 |
| 2025-02-12 | 112.40 | 114.40 | 111.20 | 113.60 | 110.73 | 155,444 |
| 2025-02-11 | 104.80 | 111.80 | 104.40 | 110.40 | 107.61 | 266,811 |
| 2025-02-10 | 105.00 | 107.20 | 103.60 | 106.40 | 103.71 | 130,596 |
| 2025-02-07 | 98.800 | 103.60 | 98.400 | 101.00 | 98.445 | 390,738 |
| 2025-02-06 | 97.300 | 98.200 | 96.700 | 97.200 | 94.741 | 47,405 |
| 2025-02-05 | 96.400 | 97.500 | 95.200 | 95.500 | 93.084 | 90,157 |
| 2025-02-04 | 97.000 | 99.800 | 96.400 | 99.500 | 96.983 | 82,947 |
| 2025-02-03 | 94.200 | 98.800 | 92.400 | 97.900 | 95.423 | 247,791 |
| 2025-01-31 | 99.000 | 99.200 | 96.300 | 96.900 | 94.449 | 145,846 |
| 2025-01-30 | 93.500 | 98.000 | 92.500 | 98.000 | 95.521 | 85,460 |
| 2025-01-29 | 93.800 | 97.100 | 92.600 | 95.700 | 93.279 | 331,825 |
| 2025-01-28 | 86.700 | 87.500 | 86.200 | 86.800 | 84.604 | 62,707 |
| 2025-01-27 | 85.400 | 87.000 | 84.900 | 86.300 | 84.117 | 144,394 |
| 2025-01-24 | 83.000 | 84.200 | 82.500 | 84.200 | 82.070 | 39,861 |
| 2025-01-23 | 82.000 | 82.500 | 81.700 | 82.200 | 80.121 | 31,252 |
| 2025-01-22 | 80.800 | 82.500 | 80.600 | 82.300 | 80.218 | 26,600 |
| 2025-01-21 | 84.000 | 84.200 | 81.800 | 82.100 | 80.023 | 40,532 |
| 2025-01-20 | 84.200 | 85.200 | 83.600 | 84.200 | 82.070 | 99,897 |
| 2025-01-17 | 80.300 | 83.000 | 80.100 | 82.200 | 80.121 | 53,619 |
| 2025-01-16 | 80.200 | 80.300 | 79.500 | 79.700 | 77.684 | 16,346 |
| 2025-01-15 | 79.300 | 80.200 | 79.300 | 80.200 | 78.171 | 28,879 |
| 2025-01-14 | 80.000 | 80.400 | 79.300 | 79.500 | 77.489 | 34,140 |
| 2025-01-13 | 78.900 | 79.300 | 78.400 | 79.000 | 77.001 | 44,545 |
| 2025-01-10 | 79.800 | 80.200 | 79.100 | 79.200 | 77.196 | 36,413 |
| 2025-01-09 | 80.600 | 81.300 | 80.500 | 80.800 | 78.756 | 41,499 |
| 2025-01-08 | 80.800 | 81.300 | 80.100 | 80.900 | 78.853 | 49,841 |
| 2025-01-07 | 80.700 | 82.000 | 80.500 | 82.000 | 79.926 | 44,584 |
| 2025-01-06 | 81.900 | 84.600 | 81.700 | 82.700 | 80.608 | 123,182 |
| 2025-01-03 | 82.800 | 83.000 | 82.400 | 82.900 | 80.803 | 30,280 |
| 2025-01-02 | 80.800 | 83.200 | 80.700 | 83.000 | 80.900 | 54,712 |
| 2024-12-30 | 81.000 | 81.200 | 80.900 | 80.900 | 78.853 | 11,032 |
| 2024-12-27 | 81.500 | 81.700 | 81.000 | 81.600 | 79.536 | 35,981 |
| 2024-12-23 | 80.000 | 81.100 | 79.500 | 81.000 | 78.951 | 44,032 |
| 2024-12-20 | 79.300 | 79.800 | 78.500 | 79.400 | 77.391 | 88,716 |
| 2024-12-19 | 82.300 | 82.400 | 81.200 | 81.700 | 79.633 | 29,505 |
| 2024-12-18 | 82.500 | 83.100 | 81.900 | 82.600 | 80.510 | 47,599 |
| 2024-12-17 | 82.000 | 83.400 | 81.400 | 82.800 | 80.705 | 54,275 |
| 2024-12-16 | 82.300 | 82.900 | 81.900 | 81.900 | 79.828 | 21,898 |
| 2024-12-13 | 84.600 | 84.800 | 83.200 | 83.300 | 81.193 | 49,657 |
| 2024-12-12 | 86.200 | 86.700 | 84.200 | 85.300 | 83.142 | 92,680 |
| 2024-12-11 | 84.900 | 85.000 | 84.000 | 84.200 | 82.070 | 39,292 |
| 2024-12-10 | 85.000 | 85.900 | 84.000 | 85.600 | 83.434 | 71,554 |
| 2024-12-09 | 84.800 | 88.900 | 84.500 | 87.800 | 85.579 | 166,112 |
| 2024-12-06 | 81.500 | 81.900 | 80.900 | 81.500 | 79.438 | 29,684 |
| 2024-12-05 | 80.000 | 80.600 | 79.600 | 79.800 | 77.781 | 31,732 |
| 2024-12-04 | 82.100 | 82.200 | 80.100 | 80.300 | 78.269 | 28,503 |
| 2024-12-03 | 82.200 | 82.700 | 81.600 | 82.100 | 80.023 | 25,350 |
| 2024-12-02 | 82.300 | 83.000 | 81.500 | 81.800 | 79.731 | 42,227 |
| 2024-11-29 | 81.200 | 82.400 | 81.100 | 82.300 | 80.218 | 49,016 |
| 2024-11-28 | 80.700 | 81.700 | 80.700 | 81.700 | 79.633 | 8,950 |
| 2024-11-27 | 83.600 | 83.600 | 82.000 | 82.200 | 80.121 | 50,440 |
| 2024-11-26 | 82.000 | 82.200 | 81.000 | 81.500 | 79.438 | 34,162 |
| 2024-11-25 | 80.500 | 81.200 | 79.700 | 80.900 | 78.853 | 48,532 |
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.