Alphabet Historical Data

ALT
Download
Date Close Price change Market cap Trading volume
Apr 27 $ 0.00768
-3.71%
$ 7.6 million $ 32,390
Apr 20 $ 0.00804
+16.05%
$ 7.98 million $ 1.34 million
Apr 13 $ 0.00714
+7.91%
$ 6.94 million $ 2.18 million
Apr 6 $ 0.00691
+12.07%
$ 6.61 million $ 2.96 million
Mar 30 $ 0.00639
+4.88%
$ 6.15 million $ 2.21 million
Mar 23 $ 0.00619
-9.12%
$ 6.06 million $ 615,573
Mar 16 $ 0.00681
-13.66%
$ 6.81 million $ 1 million
Mar 9 $ 0.00789
+11.17%
$ 7.89 million $ 1.79 million
Mar 2 $ 0.00708
-0.72%
$ 7.1 million $ 1.28 million
Feb 23 $ 0.00712
-6.68%
$ 7.12 million $ 1.67 million
Feb 16 $ 0.008
-6.94%
$ 7.63 million $ 1.42 million
Feb 9 $ 0.0091
+9.00%
$ 8.59 million $ 1.22 million
Feb 2 $ 0.0086
-6.64%
$ 8.37 million $ 2.05 million
Jan 26 $ 0.00962
-13.72%
$ 9.28 million $ 2.33 million
Jan 19 $ 0.0119
+4.31%
$ 11.14 million $ 1.96 million
Jan 12 $ 0.0128
+0.31%
$ 12.53 million $ 2.68 million
Jan 5 $ 0.0128
-7.37%
$ 12.79 million $ 1.61 million
Dec 29 $ 0.0129
+8.50%
$ 13.82 million $ 1.54 million
Dec 22 $ 0.012
+4.62%
$ 11.86 million $ 1.19 million
Dec 15 $ 0.0118
-3.90%
$ 11.46 million $ 1.87 million
Dec 8 $ 0.0129
+0.94%
$ 12.27 million $ 2.16 million
Dec 1 $ 0.0132
+0.38%
$ 12.81 million $ 2.56 million
Nov 24 $ 0.0139
+4.43%
$ 13.19 million $ 4.72 million
Nov 17 $ 0.0135
-6.75%
$ 13.31 million $ 5.86 million
Nov 10 $ 0.0152
-12.05%
$ 14.56 million $ 2.69 million
Nov 3 $ 0.0173
-12.90%
$ 17.26 million $ 10.14 million
Oct 27 $ 0.0175
-13.82%
$ 19.73 million $ 2.72 million
Oct 20 $ 0.0194
+0.52%
$ 20.34 million $ 1.8 million
Oct 13 $ 0.0191
-13.33%
$ 19.31 million $ 4.11 million
Oct 6 $ 0.0193
-33.21%
$ 22.06 million $ 5.57 million
Sep 29 $ 0.0294
+3.45%
$ 28.93 million $ 3.42 million
Sep 22 $ 0.0284
-14.93%
$ 28.45 million $ 3.83 million
Sep 15 $ 0.034
-0.64%
$ 33.4 million $ 4.55 million
Sep 8 $ 0.036
+13.77%
$ 34.2 million $ 7.15 million
Sep 1 $ 0.0312
-4.93%
$ 31.68 million $ 5.4 million
Aug 25 $ 0.0338
-6.02%
$ 32.86 million $ 7.46 million
Aug 18 $ 0.037
+0.92%
$ 35.73 million $ 6.37 million
Aug 11 $ 0.0367
-1.22%
$ 36.68 million $ 14.98 million
Aug 4 $ 0.0381
+16.72%
$ 37.3 million $ 9.9 million
Jul 28 $ 0.0312
-28.04%
$ 32.67 million $ 20.58 million
Jul 21 $ 0.0343
-7.71%
$ 41.39 million $ 11.42 million
Jul 14 $ 0.0361
+0.98%
$ 37.11 million $ 20.94 million
Jul 7 $ 0.0362
+34.40%
$ 35.73 million $ 40.24 million
Jun 30 $ 0.0264
-5.31%
$ 26.84 million $ 4.36 million
Jun 23 $ 0.0271
+1.45%
$ 27.83 million $ 8.02 million
Jun 16 $ 0.0296
+18.34%
$ 26.72 million $ 63.42 million
Jun 9 $ 0.0249
-5.91%
$ 25 million $ 6.9 million
Jun 2 $ 0.0265
-4.50%
$ 26.4 million $ 4.84 million
May 26 $ 0.0277
-13.63%
$ 27.73 million $ 8.6 million
May 19 $ 0.0319
-10.49%
$ 32.1 million $ 9.1 million
Download