Alphabet Historical Data

ALT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 6, 2024 $ 0.103
+14.87%
$ 102.7 million $ 4.06 million
Nov 5, 2024 $ 0.0893
+5.88%
$ 89.32 million $ 3.43 million
Nov 4, 2024 $ 0.0843
-1.95%
$ 84.29 million $ 3.62 million
Nov 3, 2024 $ 0.086
-4.75%
$ 85.98 million $ 3.57 million
Nov 2, 2024 $ 0.0898
-2.27%
$ 89.82 million $ 3.01 million
Nov 1, 2024 $ 0.0919
-3.45%
$ 91.9 million $ 3.62 million
Oct 31, 2024 $ 0.0952
-5.17%
$ 95.21 million $ 3.31 million
Oct 30, 2024 $ 0.1
-2.27%
$ 100.32 million $ 3.34 million
Oct 29, 2024 $ 0.103
+6.01%
$ 102.69 million $ 3.63 million
Oct 28, 2024 $ 0.0967
-1.16%
$ 96.7 million $ 3.74 million
Oct 27, 2024 $ 0.0979
+2.90%
$ 97.91 million $ 3.23 million
Oct 26, 2024 $ 0.0951
+0.30%
$ 95.12 million $ 3.44 million
Oct 25, 2024 $ 0.0951
-12.62%
$ 95.12 million $ 3.71 million
Oct 24, 2024 $ 0.109
+2.47%
$ 108.69 million $ 3.36 million
Oct 23, 2024 $ 0.106
-6.90%
$ 105.99 million $ 3.62 million
Oct 22, 2024 $ 0.114
-0.20%
$ 113.79 million $ 3.46 million
Oct 21, 2024 $ 0.114
-5.72%
$ 113.91 million $ 3.67 million
Oct 20, 2024 $ 0.121
+5.35%
$ 120.82 million $ 3.77 million
Oct 19, 2024 $ 0.115
+0.54%
$ 114.86 million $ 3.28 million
Oct 18, 2024 $ 0.114
+2.48%
$ 114.4 million $ 2.64 million
Oct 17, 2024 $ 0.112
-4.32%
$ 111.6 million $ 723,428
Oct 16, 2024 $ 0.116
-6.73%
$ 115.98 million $ 741,537
Oct 15, 2024 $ 0.125
-6.17%
$ 124.59 million $ 1.31 million
Oct 14, 2024 $ 0.134
+9.53%
$ 134.17 million $ 1.39 million
Oct 13, 2024 $ 0.123
-1.68%
$ 122.6 million $ 789,274
Oct 12, 2024 $ 0.124
+0.95%
$ 123.77 million $ 849,735
Oct 11, 2024 $ 0.122
+9.52%
$ 122.13 million $ 1.08 million
Oct 10, 2024 $ 0.112
-2.58%
$ 112 million $ 1.08 million
Oct 9, 2024 $ 0.115
+4.01%
$ 115.17 million $ 1.1 million
Oct 8, 2024 $ 0.11
-5.76%
$ 110.16 million $ 908,514
Oct 7, 2024 $ 0.117
+2.82%
$ 116.9 million $ 1.44 million
Oct 6, 2024 $ 0.114
+3.27%
$ 113.71 million $ 704,542
Oct 5, 2024 $ 0.11
+0.30%
$ 110.11 million $ 837,232
Oct 4, 2024 $ 0.11
+9.90%
$ 109.76 million $ 1 million
Oct 3, 2024 $ 0.0999
-4.27%
$ 99.87 million $ 1.02 million
Oct 2, 2024 $ 0.104
-8.34%
$ 104.2 million $ 1.66 million
Oct 1, 2024 $ 0.114
-14.04%
$ 113.71 million $ 2.3 million
Sep 30, 2024 $ 0.132
+1.51%
$ 132.28 million $ 1.43 million
Sep 29, 2024 $ 0.13
+2.07%
$ 130.22 million $ 756,713
Sep 28, 2024 $ 0.128
-5.19%
$ 127.84 million $ 759,929
Sep 27, 2024 $ 0.135
+4.85%
$ 135.33 million $ 1.21 million
Sep 26, 2024 $ 0.128
+2.33%
$ 128.21 million $ 1.04 million
Sep 25, 2024 $ 0.125
-5.44%
$ 125.3 million $ 1.31 million
Sep 24, 2024 $ 0.132
+11.96%
$ 132.46 million $ 2.31 million
Sep 23, 2024 $ 0.118
+17.62%
$ 118.31 million $ 2.95 million
Sep 22, 2024 $ 0.101
-1.96%
$ 100.59 million $ 722,244
Sep 21, 2024 $ 0.103
-4.09%
$ 102.54 million $ 796,663
Sep 20, 2024 $ 0.107
-4.27%
$ 106.81 million $ 1.69 million
Sep 19, 2024 $ 0.111
+32.80%
$ 110.89 million $ 4.06 million
Sep 18, 2024 $ 0.0835
+4.78%
$ 83.48 million $ 503,274