BABA
Alibaba Grp Sp ADR (BABA)
NYSE
$117.40-$0.29 (-0.25%)
Price as of Jul 16, 2026 7:59 PM EDT
  • $282.1B
    Market Cap
  • 2.63%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +4.57%
    Low Price$94.81
    High Price$117.69
  • 3 Months
    -10.89%
    Low Price$94.81
    High Price$145.81
  • 1 Year
    +2.63%
    Low Price$94.81
    High Price$189.34
Date
Open
High
Low
Close
Change (%)
Volume
07/15/2026
117.40
121.22
117.15
117.69
+4.78%
20,239,569
07/14/2026
112.95
113.35
111.23
112.32
-0.03%
8,272,091
07/13/2026
112.86
114.20
111.82
112.35
+0.02%
9,559,624
07/10/2026
113.24
115.58
112.01
112.33
+1.07%
16,180,252
07/09/2026
109.12
112.17
108.85
111.14
+1.98%
14,109,023
07/08/2026
107.60
109.82
105.65
108.98
+11.05%
39,039,355
07/07/2026
97.80
99.74
97.39
98.14
+0.23%
10,222,853
07/06/2026
97.41
98.03
96.37
97.91
+1.84%
8,948,127
07/02/2026
96.89
97.95
95.19
96.14
-1.89%
11,762,520
07/01/2026
95.60
99.46
95.53
97.99
+2.09%
11,894,311
06/30/2026
94.99
96.96
94.36
95.98
+0.49%
11,816,147
06/29/2026
96.14
97.47
94.40
95.51
+0.74%
21,097,940
06/26/2026
92.00
95.72
91.99
94.81
-0.27%
18,304,875
06/25/2026
97.68
98.10
94.71
95.07
-4.74%
20,266,663
06/24/2026
101.25
101.67
99.10
99.80
-2.73%
15,351,795
06/23/2026
102.38
103.54
101.83
102.60
-2.26%
11,376,009
06/22/2026
105.09
106.53
103.91
104.97
-1.99%
13,220,754
06/18/2026
106.49
107.37
105.51
107.10
-0.32%
14,607,537
06/17/2026
109.51
110.58
107.38
107.44
-3.18%
13,408,353
06/16/2026
109.33
111.25
109.05
110.97
-1.40%
14,181,169
06/15/2026
112.66
113.82
112.11
112.55
-0.24%
10,425,605
06/12/2026
112.57
112.82
110.97
112.82
+0.12%
8,157,161
06/11/2026
110.88
112.82
109.66
112.69
-1.43%
16,399,535
06/11/2026
$1.05 Dividend
06/10/2026
114.94
117.10
114.32
114.33
-3.61%
10,955,410
06/09/2026
120.20
121.31
117.29
118.61
-0.31%
11,870,655
06/08/2026
120.65
121.25
118.52
118.98
-0.82%
9,500,538
06/05/2026
123.87
124.09
119.36
119.96
-3.88%
12,888,411
06/04/2026
125.47
127.00
124.79
124.80
-0.99%
7,480,032
06/03/2026
127.59
127.72
125.68
126.05
-2.76%
8,644,034
06/02/2026
131.05
132.87
129.33
129.63
+4.32%
15,415,916
06/01/2026
123.07
125.20
122.86
124.26
+0.95%
9,297,597
05/29/2026
123.26
123.90
122.31
123.09
-1.54%
12,503,903
05/28/2026
123.59
125.42
122.42
125.01
-1.25%
11,541,346
05/27/2026
125.17
127.83
125.10
126.60
-1.32%
8,272,046
05/26/2026
128.92
129.05
127.90
128.29
-0.41%
5,596,888
05/22/2026
125.77
129.56
125.77
128.82
-1.12%
11,868,364
05/21/2026
128.37
130.56
126.92
130.27
-2.23%
12,213,337
05/20/2026
134.62
134.65
131.52
133.25
-0.86%
7,035,408
05/19/2026
134.11
135.54
133.56
134.41
+1.79%
11,083,617
05/18/2026
132.73
133.65
131.36
132.05
+0.51%
10,374,314
05/15/2026
134.64
134.64
130.75
131.38
-6.04%
18,025,862
05/14/2026
139.70
142.67
137.35
139.84
-3.22%
19,421,874
05/13/2026
130.86
145.53
129.14
144.48
+8.18%
40,300,348
05/13/2026
$0.09 Earnings
05/12/2026
135.25
135.72
132.60
133.55
-1.84%
16,128,711
05/11/2026
136.41
137.59
134.98
136.05
-1.97%
9,858,961
05/08/2026
140.76
142.49
138.10
138.79
-0.67%
10,062,038
05/07/2026
142.46
142.64
139.16
139.72
-0.31%
10,698,816
05/06/2026
136.06
140.91
135.50
140.15
+6.94%
16,967,870
05/05/2026
133.40
133.49
130.97
131.06
-0.76%
6,919,340
05/04/2026
132.76
134.88
132.05
132.06
+1.35%
8,317,167
05/01/2026
130.56
131.94
130.16
130.30
-0.29%
6,199,254
04/30/2026
128.97
131.43
128.17
130.68
+1.11%
7,416,640
04/29/2026
130.75
130.83
128.78
129.24
-0.32%
6,385,531
04/28/2026
128.32
129.73
127.78
129.66
-1.26%
6,088,111
04/27/2026
131.79
132.19
130.89
131.31
-2.43%
6,466,314
04/24/2026
132.46
134.96
131.79
134.58
+3.13%
9,386,595
04/23/2026
132.56
132.68
128.44
130.50
-3.46%
10,749,898
04/22/2026
135.66
136.08
134.15
135.18
+0.77%
9,258,281
04/21/2026
137.98
137.98
133.24
134.15
-3.42%
11,399,671
04/20/2026
139.19
139.65
137.61
138.89
-0.60%
7,821,462
04/17/2026
139.87
142.47
138.61
139.73
+1.75%
12,886,521
04/16/2026
136.55
139.62
134.50
137.33
+3.98%
17,122,238
04/15/2026
131.49
132.38
130.17
132.07
+1.47%
8,749,496
04/14/2026
127.30
131.67
127.30
130.15
+2.61%
11,718,520
04/13/2026
124.84
126.92
124.41
126.85
+0.53%
5,549,452
04/10/2026
127.96
128.58
125.89
126.17
-0.27%
9,355,776
04/09/2026
123.39
126.62
122.83
126.52
+1.88%
10,014,290
04/08/2026
126.94
128.16
123.72
124.18
+4.68%
17,638,077
04/07/2026
120.05
120.87
116.86
118.63
-2.12%
10,879,162
04/06/2026
120.94
122.52
120.59
121.20
+0.21%
3,987,630
04/02/2026
119.18
121.73
119.05
120.94
-1.36%
8,830,234
04/01/2026
124.34
125.24
122.00
122.60
-1.38%
10,297,423
03/31/2026
120.88
124.64
120.28
124.32
+2.85%
9,486,079
03/30/2026
122.16
122.65
120.44
120.87
-0.58%
7,226,650
03/27/2026
122.84
123.31
121.12
121.57
-2.17%
8,104,989
03/26/2026
125.57
125.89
123.46
124.27
-3.43%
9,239,994
03/25/2026
128.30
129.46
127.17
128.69
+3.50%
12,843,020
03/24/2026
123.23
124.61
122.79
124.34
-0.46%
8,516,233
03/23/2026
122.12
126.11
121.98
124.91
+2.98%
15,583,917
03/20/2026
124.57
125.33
120.98
121.30
-1.99%
15,477,703
03/19/2026
121.90
125.76
120.06
123.76
-7.09%
33,440,469
03/19/2026
$1.01 Earnings
03/18/2026
137.19
137.89
133.15
133.21
-1.57%
17,158,597
03/17/2026
136.62
136.96
134.73
135.33
-0.10%
10,004,977
03/16/2026
137.54
137.54
135.26
135.47
+1.11%
9,972,344
03/13/2026
134.83
135.95
133.47
133.98
+0.75%
6,438,401
03/12/2026
134.15
134.76
132.24
132.98
-1.53%
7,591,786
03/11/2026
134.34
135.50
133.59
135.05
-0.41%
6,685,065
03/10/2026
134.47
137.95
133.34
135.60
+3.17%
15,264,286
03/09/2026
129.05
131.70
127.38
131.43
+1.41%
10,072,449
03/06/2026
128.12
131.22
127.63
129.60
+0.34%
10,956,991
03/05/2026
128.52
130.44
127.43
129.16
-2.19%
18,612,932
03/04/2026
133.76
133.89
131.51
132.06
-1.71%
14,293,901
03/03/2026
135.14
135.83
132.19
134.36
-4.89%
18,476,768
03/02/2026
137.92
141.70
137.79
141.26
-1.08%
9,428,263
02/27/2026
144.14
145.07
142.03
142.80
-2.66%
9,780,307
02/26/2026
147.00
147.70
144.27
146.70
-2.78%
10,256,414
02/25/2026
151.41
152.15
149.59
150.89
-0.54%
5,813,403