Alibaba Group Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 79.200 | 80.400 | 79.100 | 79.800 | 77.781 | 66,143 |
| 2024-11-21 | 82.400 | 82.900 | 81.400 | 81.700 | 79.633 | 52,105 |
| 2024-11-20 | 82.400 | 83.100 | 82.200 | 82.800 | 80.705 | 30,750 |
| 2024-11-19 | 82.900 | 83.300 | 82.200 | 82.400 | 80.315 | 37,970 |
| 2024-11-18 | 84.000 | 84.600 | 83.200 | 83.800 | 81.680 | 23,306 |
| 2024-11-15 | 84.900 | 90.000 | 82.900 | 83.600 | 81.485 | 221,695 |
| 2024-11-14 | 85.600 | 87.100 | 85.000 | 85.900 | 83.727 | 152,535 |
| 2024-11-13 | 87.300 | 87.900 | 86.300 | 86.600 | 84.409 | 42,487 |
| 2024-11-12 | 87.200 | 87.900 | 86.400 | 86.700 | 84.507 | 67,469 |
| 2024-11-11 | 90.100 | 91.000 | 89.400 | 89.400 | 87.138 | 83,883 |
| 2024-11-08 | 90.200 | 90.300 | 87.300 | 87.800 | 85.579 | 142,304 |
| 2024-11-07 | 91.300 | 92.900 | 91.300 | 92.500 | 90.160 | 40,786 |
| 2024-11-06 | 90.000 | 90.700 | 88.500 | 89.700 | 87.431 | 86,550 |
| 2024-11-05 | 92.800 | 92.900 | 91.300 | 91.400 | 89.088 | 29,879 |
| 2024-11-04 | 90.600 | 91.500 | 90.400 | 91.000 | 88.698 | 20,149 |
| 2024-11-01 | 90.000 | 90.400 | 89.700 | 90.400 | 88.113 | 12,134 |
| 2024-10-31 | 90.000 | 90.200 | 89.200 | 90.000 | 87.723 | 27,209 |
| 2024-10-30 | 91.000 | 91.800 | 90.300 | 91.100 | 88.795 | 34,684 |
| 2024-10-29 | 92.500 | 95.500 | 92.300 | 92.600 | 90.257 | 70,789 |
| 2024-10-28 | 92.200 | 93.300 | 91.400 | 92.900 | 90.550 | 69,674 |
| 2024-10-25 | 91.200 | 91.400 | 90.300 | 90.600 | 88.308 | 66,652 |
| 2024-10-24 | 89.500 | 90.100 | 88.500 | 88.700 | 86.456 | 81,079 |
| 2024-10-23 | 92.900 | 93.200 | 91.000 | 91.300 | 88.990 | 42,330 |
| 2024-10-22 | 92.200 | 94.200 | 91.900 | 93.200 | 90.842 | 70,816 |
| 2024-10-21 | 92.800 | 93.500 | 91.900 | 92.700 | 90.355 | 39,354 |
| 2024-10-18 | 95.000 | 95.600 | 93.800 | 94.300 | 91.914 | 63,970 |
| 2024-10-17 | 93.500 | 93.900 | 92.000 | 92.400 | 90.062 | 84,664 |
| 2024-10-16 | 94.200 | 95.300 | 93.400 | 95.300 | 92.889 | 71,947 |
| 2024-10-15 | 94.500 | 95.600 | 93.500 | 94.600 | 92.207 | 135,435 |
| 2024-10-14 | 99.500 | 100.60 | 98.200 | 99.700 | 97.178 | 132,901 |
| 2024-10-11 | 98.300 | 100.80 | 97.900 | 100.40 | 97.860 | 94,126 |
| 2024-10-10 | 99.500 | 100.40 | 98.500 | 100.00 | 97.470 | 78,602 |
| 2024-10-09 | 97.000 | 98.800 | 96.100 | 98.800 | 96.301 | 233,751 |
| 2024-10-08 | 101.20 | 101.20 | 96.400 | 99.900 | 97.373 | 320,018 |
| 2024-10-07 | 106.60 | 107.80 | 103.40 | 105.00 | 102.34 | 110,483 |
| 2024-10-04 | 105.20 | 106.60 | 103.80 | 104.20 | 101.56 | 161,135 |
| 2024-10-03 | 103.60 | 104.80 | 99.800 | 102.60 | 100.00 | 113,845 |
| 2024-10-02 | 106.80 | 107.80 | 101.60 | 102.80 | 100.20 | 206,089 |
| 2024-10-01 | 95.700 | 99.000 | 94.700 | 99.000 | 96.496 | 81,000 |
| 2024-09-30 | 101.80 | 102.60 | 97.200 | 97.200 | 94.741 | 173,351 |
| 2024-09-27 | 94.300 | 97.900 | 94.000 | 96.400 | 93.961 | 231,970 |
| 2024-09-26 | 90.500 | 93.300 | 90.200 | 93.000 | 90.647 | 298,782 |
| 2024-09-25 | 83.800 | 86.000 | 83.400 | 85.800 | 83.629 | 73,639 |
| 2024-09-24 | 84.600 | 86.600 | 84.600 | 86.300 | 84.117 | 133,445 |
| 2024-09-23 | 79.800 | 81.800 | 79.800 | 81.200 | 79.146 | 46,384 |
| 2024-09-20 | 80.000 | 80.200 | 79.000 | 79.300 | 77.294 | 40,099 |
| 2024-09-19 | 79.000 | 79.000 | 78.300 | 78.600 | 76.612 | 46,693 |
| 2024-09-18 | 76.000 | 76.400 | 75.900 | 75.900 | 73.980 | 8,103 |
| 2024-09-17 | 76.100 | 77.100 | 76.100 | 76.600 | 74.662 | 14,160 |
| 2024-09-16 | 75.700 | 76.000 | 75.000 | 75.400 | 73.493 | 18,792 |
| 2024-09-13 | 76.800 | 76.800 | 74.900 | 76.400 | 74.467 | 46,288 |
| 2024-09-12 | 77.600 | 77.800 | 76.900 | 77.100 | 75.150 | 21,525 |
| 2024-09-11 | 75.800 | 76.800 | 75.300 | 76.500 | 74.565 | 23,023 |
| 2024-09-10 | 76.000 | 76.400 | 75.100 | 75.500 | 73.590 | 58,079 |
| 2024-09-09 | 72.600 | 74.000 | 72.300 | 73.200 | 71.348 | 43,160 |
| 2024-09-06 | 73.900 | 74.400 | 73.300 | 73.600 | 71.738 | 19,519 |
| 2024-09-05 | 73.900 | 74.600 | 73.700 | 74.200 | 72.323 | 18,544 |
| 2024-09-04 | 74.000 | 75.600 | 74.000 | 74.300 | 72.420 | 25,005 |
| 2024-09-03 | 74.500 | 75.100 | 73.900 | 74.600 | 72.713 | 20,879 |
| 2024-09-02 | 74.000 | 74.800 | 73.600 | 74.700 | 72.810 | 38,207 |
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.