5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-6.90%
3 MONTH PERFORMANCE
-24.16%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
-3.57%
1 YEAR PERFORMANCE
+13.81%
Alibaba Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $82.39 | $81.76 (-0.77%) | $82.65 | $81.56 | 4.25 M | |
| 01/13/2025 | $80.15 | $80.54 (0.49%) | $81.08 | $80.06 | 8.30 M | $24.83 B |
| 01/10/2025 | $82.25 | $80.53 (-2.09%) | $82.25 | $80.40 | 15.39 M | $24.83 B |
| 01/08/2025 | $83.09 | $83.69 (0.72%) | $83.79 | $82.72 | 9.66 M | $25.80 B |
| 01/07/2025 | $84.31 | $84.48 (0.2%) | $85.11 | $83.78 | 11.14 M | $26.05 B |
| 01/06/2025 | $86.55 | $85.52 (-1.19%) | $87.36 | $85.08 | 18.08 M | $26.37 B |
| 01/03/2025 | $85.10 | $85.54 (0.52%) | $85.55 | $84.76 | 7.69 M | $26.37 B |
| 01/02/2025 | $84.39 | $84.95 (0.66%) | $85.43 | $84.20 | 10.64 M | $26.19 B |
| 12/31/2024 | $84.42 | $84.79 (0.44%) | $85.35 | $84.42 | 7.42 M | $26.14 B |
| 12/30/2024 | $84.17 | $84.13 (-0.05%) | $84.95 | $83.53 | 10.73 M | $25.94 B |
| 12/27/2024 | $84.89 | $85.06 (0.2%) | $85.27 | $84.29 | 8.63 M | $26.23 B |
| 12/26/2024 | $85.72 | $86.08 (0.42%) | $87.27 | $85.56 | 12.02 M | $26.54 B |
| 12/24/2024 | $85.70 | $85.52 (-0.21%) | $85.89 | $85.00 | 5.24 M | $26.37 B |
| 12/23/2024 | $82.85 | $85.14 (2.76%) | $85.31 | $82.77 | 20.06 M | $26.25 B |
| 12/20/2024 | $82.21 | $82.28 (0.09%) | $83.00 | $81.70 | 21.27 M | $25.37 B |
| 12/19/2024 | $85.00 | $84.31 (-0.81%) | $85.39 | $84.24 | 13.80 M | $25.99 B |
| 12/18/2024 | $86.39 | $85.00 (-1.61%) | $87.22 | $84.83 | 11.32 M | $26.21 B |
| 12/17/2024 | $85.50 | $87.15 (1.93%) | $87.60 | $85.40 | 13.29 M | $26.87 B |
| 12/16/2024 | $85.96 | $86.06 (0.12%) | $86.92 | $85.87 | 13.22 M | $26.53 B |
| 12/13/2024 | $88.19 | $87.82 (-0.42%) | $88.39 | $87.24 | 11.61 M | $27.08 B |
| 12/12/2024 | $89.04 | $89.23 (0.21%) | $90.00 | $88.49 | 9.95 M | $27.51 B |
| 12/11/2024 | $88.90 | $88.98 (0.09%) | $89.17 | $88.00 | 9.87 M | $27.43 B |
| 12/10/2024 | $89.79 | $89.83 (0.04%) | $90.56 | $89.50 | 13.86 M | $27.70 B |
| 12/09/2024 | $92.01 | $92.32 (0.34%) | $94.12 | $91.83 | 32.77 M | $28.46 B |
| 12/06/2024 | $86.01 | $85.93 (-0.09%) | $86.69 | $85.90 | 11.75 M | $26.49 B |
| 12/05/2024 | $84.80 | $84.15 (-0.77%) | $85.10 | $83.93 | 12.98 M | $25.95 B |
| 12/04/2024 | $85.95 | $84.93 (-1.19%) | $85.99 | $84.27 | 13.61 M | $26.19 B |
| 12/03/2024 | $86.01 | $85.68 (-0.38%) | $86.64 | $85.38 | 13.66 M | $26.42 B |
| 12/02/2024 | $86.94 | $85.95 (-1.14%) | $87.00 | $85.27 | 16.54 M | $26.50 B |
| 11/29/2024 | $86.42 | $87.37 (1.1%) | $87.49 | $85.97 | 7.55 M | $26.94 B |
| 11/27/2024 | $86.97 | $86.59 (-0.44%) | $87.54 | $86.47 | 13.61 M | $26.70 B |
| 11/26/2024 | $85.82 | $85.18 (-0.75%) | $86.08 | $84.86 | 10.24 M | $26.26 B |
| 11/25/2024 | $84.25 | $85.58 (1.58%) | $85.88 | $83.75 | 15.12 M | $26.39 B |
| 11/22/2024 | $83.60 | $83.13 (-0.56%) | $83.68 | $82.64 | 25.00 M | $25.63 B |
| 11/21/2024 | $86.98 | $85.58 (-1.61%) | $87.04 | $85.45 | 15.87 M | $26.39 B |
| 11/20/2024 | $87.04 | $86.77 (-0.31%) | $87.54 | $86.50 | 15.17 M | $26.75 B |
| 11/19/2024 | $87.16 | $87.11 (-0.06%) | $87.94 | $86.82 | 19.29 M | $26.86 B |
| 11/18/2024 | $88.90 | $89.35 (0.51%) | $89.50 | $87.85 | 13.51 M | $27.55 B |
| 11/15/2024 | $90.20 | $88.59 (-1.78%) | $90.70 | $87.23 | 31.02 M | $27.31 B |
| 11/14/2024 | $90.89 | $90.58 (-0.34%) | $91.56 | $90.01 | 16.95 M | $27.93 B |
| 11/13/2024 | $92.55 | $92.00 (-0.59%) | $92.87 | $91.28 | 12.87 M | $28.37 B |
| 11/12/2024 | $92.68 | $91.78 (-0.97%) | $93.33 | $91.03 | 21.64 M | $28.30 B |
| 11/11/2024 | $96.16 | $95.42 (-0.77%) | $96.80 | $95.05 | 12.56 M | $29.42 B |
| 11/08/2024 | $96.11 | $94.19 (-2%) | $96.38 | $93.69 | 24.88 M | $29.04 B |
| 11/07/2024 | $99.26 | $100.14 (0.89%) | $101.10 | $99.18 | 16.34 M | $30.88 B |
| 11/06/2024 | $95.80 | $96.73 (0.97%) | $97.32 | $94.76 | 18.16 M | $29.82 B |
| 11/05/2024 | $99.97 | $99.21 (-0.76%) | $101.09 | $98.96 | 10.80 M | $30.59 B |
| 11/04/2024 | $98.82 | $98.40 (-0.43%) | $99.88 | $98.36 | 8.68 M | $30.34 B |
| 11/01/2024 | $98.22 | $97.58 (-0.65%) | $98.30 | $97.42 | 8.50 M | $30.09 B |
| 10/31/2024 | $97.80 | $97.98 (0.18%) | $98.10 | $96.76 | 8.38 M | $30.21 B |
| 10/30/2024 | $98.22 | $98.70 (0.49%) | $99.80 | $97.58 | 10.18 M | $30.43 B |
| 10/29/2024 | $101.45 | $99.83 (-1.6%) | $101.45 | $99.53 | 13.69 M | $30.78 B |
| 10/28/2024 | $99.03 | $99.93 (0.91%) | $101.05 | $98.78 | 16.04 M | $30.81 B |
| 10/25/2024 | $98.30 | $97.42 (-0.9%) | $98.90 | $97.05 | 16.98 M | $30.04 B |
| 10/24/2024 | $96.79 | $96.36 (-0.44%) | $97.41 | $95.52 | 13.60 M | $29.71 B |
| 10/23/2024 | $100.17 | $98.00 (-2.17%) | $100.22 | $97.74 | 13.64 M | $30.22 B |
| 10/22/2024 | $100.01 | $100.40 (0.39%) | $101.89 | $99.80 | 20.65 M | $30.96 B |
| 10/21/2024 | $100.48 | $100.91 (0.43%) | $101.65 | $100.12 | 10.33 M | $31.11 B |
| 10/18/2024 | $103.37 | $102.43 (-0.91%) | $103.37 | $101.66 | 20.82 M | $31.58 B |
| 10/17/2024 | $101.25 | $100.07 (-1.17%) | $101.45 | $99.55 | 15.81 M | $30.85 B |
| 10/16/2024 | $102.51 | $102.17 (-0.33%) | $103.85 | $101.78 | 16.43 M | $31.50 B |
| 10/15/2024 | $103.99 | $101.84 (-2.07%) | $104.41 | $101.64 | 28.94 M | $31.40 B |
| 10/14/2024 | $108.31 | $107.81 (-0.46%) | $110.08 | $106.92 | 21.35 M | $33.24 B |