ALPHABET 404 Historical Data

ALPHABET Page 2
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 58.4
+3.03%
$ 584,034 $ 314,111
May 10, 2024 $ 56.69
-5.11%
$ 566,887 $ 316,588
May 9, 2024 $ 59.74
-3.12%
$ 597,437 $ 335,630
May 8, 2024 $ 61.67
-1.64%
$ 616,685 $ 315,322
May 7, 2024 $ 62.7
-1.54%
$ 626,995 $ 307,247
May 6, 2024 $ 63.68
-4.03%
$ 636,774 $ 302,831
May 5, 2024 $ 66.35
+0.65%
$ 663,499 $ 304,540
May 4, 2024 $ 65.92
-2.22%
$ 659,197 $ 310,980
May 3, 2024 $ 67.41
+2.22%
$ 674,123 $ 307,788
May 2, 2024 $ 65.78
+0.05%
$ 657,800 $ 298,754
May 1, 2024 $ 65.45
-4.39%
$ 657,524 $ 315,873
Apr 30, 2024 $ 68.46
-8.39%
$ 684,562 $ 309,774
Apr 29, 2024 $ 74.72
-4.24%
$ 747,237 $ 309,416
Apr 28, 2024 $ 78.03
+2.91%
$ 780,298 $ 307,555
Apr 27, 2024 $ 75.82
+0.95%
$ 758,244 $ 312,858
Apr 26, 2024 $ 75.11
-1.26%
$ 751,083 $ 311,103
Apr 25, 2024 $ 76.07
-0.40%
$ 760,699 $ 300,625
Apr 24, 2024 $ 76.38
-1.46%
$ 763,790 $ 304,786
Apr 23, 2024 $ 77.51
-0.88%
$ 775,100 $ 306,953
Apr 22, 2024 $ 78.2
+2.27%
$ 781,966 $ 308,855
Apr 21, 2024 $ 76.46
+0.74%
$ 764,595 $ 306,588
Apr 20, 2024 $ 75.89
+4.17%
$ 758,929 $ 311,979
Apr 19, 2024 $ 72.86
-2.19%
$ 728,607 $ 312,445
Apr 18, 2024 $ 74.49
+3.96%
$ 744,950 $ 314,092
Apr 17, 2024 $ 71.66
-3.42%
$ 716,579 $ 311,997
Apr 16, 2024 $ 74.19
+1.03%
$ 741,923 $ 311,402
Apr 15, 2024 $ 73.44
-0.75%
$ 734,384 $ 305,868
Apr 14, 2024 $ 73.99
+4.68%
$ 739,899 $ 305,213
Apr 13, 2024 $ 70.68
-6.57%
$ 706,824 $ 301,579
Apr 12, 2024 $ 75.65
-15.28%
$ 756,543 $ 298,590
Apr 11, 2024 $ 89.3
+0.40%
$ 892,994 $ 298,918
Apr 10, 2024 $ 88.95
-1.58%
$ 889,453 $ 297,876
Apr 9, 2024 $ 90.37
-4.67%
$ 903,687 $ 295,843
Apr 8, 2024 $ 94.8
+7.94%
$ 948,002 $ 282,148
Apr 7, 2024 $ 87.83
+0.38%
$ 878,308 $ 290,495
Apr 6, 2024 $ 87.5
+1.37%
$ 874,998 $ 303,938
Apr 5, 2024 $ 86.32
-2.38%
$ 863,193 $ 306,661
Apr 4, 2024 $ 88.43
+0.07%
$ 884,276 $ 303,498
Apr 3, 2024 $ 88.37
+2.33%
$ 883,691 $ 303,514
Apr 2, 2024 $ 86.36
-6.12%
$ 863,599 $ 304,944
Apr 1, 2024 $ 91.99
-4.74%
$ 919,916 $ 303,854
Mar 31, 2024 $ 96.57
+2.51%
$ 965,706 $ 308,418
Mar 30, 2024 $ 94.21
-3.60%
$ 942,086 $ 315,584
Mar 29, 2024 $ 97.73
+0.84%
$ 977,291 $ 306,995
Mar 28, 2024 $ 96.92
-3.05%
$ 969,180 $ 312,732
Mar 27, 2024 $ 100.09
-2.86%
$ 1 million $ 292,600
Mar 26, 2024 $ 103.03
-11.77%
$ 1.03 million $ 336,386
Mar 25, 2024 $ 116.78
+6.10%
$ 1.17 million $ 297,689
Mar 24, 2024 $ 110.06
+2.32%
$ 1.1 million $ 288,139
Mar 23, 2024 $ 107.57
+2.20%
$ 1.08 million $ 288,010