Alphabet Historical Data

ALT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 17, 2024 $ 0.0797
+8.99%
$ 79.66 million $ 582,658
Sep 16, 2024 $ 0.0734
-6.00%
$ 73.4 million $ 482,625
Sep 15, 2024 $ 0.0783
-5.10%
$ 78.3 million $ 656,754
Sep 14, 2024 $ 0.0826
+0.67%
$ 82.58 million $ 362,071
Sep 13, 2024 $ 0.082
+1.10%
$ 82.03 million $ 456,864
Sep 12, 2024 $ 0.0813
+4.81%
$ 81.31 million $ 512,073
Sep 11, 2024 $ 0.0776
-5.37%
$ 77.58 million $ 603,102
Sep 10, 2024 $ 0.0819
-0.13%
$ 81.92 million $ 382,189
Sep 9, 2024 $ 0.0821
+1.61%
$ 82.09 million $ 522,551
Sep 8, 2024 $ 0.0805
+2.38%
$ 80.5 million $ 442,836
Sep 7, 2024 $ 0.0788
+2.05%
$ 78.78 million $ 370,990
Sep 6, 2024 $ 0.0772
-0.91%
$ 77.21 million $ 522,416
Sep 5, 2024 $ 0.0779
-0.63%
$ 77.91 million $ 407,909
Sep 4, 2024 $ 0.0786
+4.24%
$ 78.59 million $ 488,828
Sep 3, 2024 $ 0.0755
-5.39%
$ 75.52 million $ 382,145
Sep 2, 2024 $ 0.0801
+8.11%
$ 80.09 million $ 471,570
Sep 1, 2024 $ 0.0742
-4.13%
$ 74.2 million $ 448,071
Aug 31, 2024 $ 0.0774
-3.02%
$ 77.4 million $ 310,553
Aug 30, 2024 $ 0.08
-1.01%
$ 80 million $ 501,122
Aug 29, 2024 $ 0.0812
+0.84%
$ 81.19 million $ 402,236
Aug 28, 2024 $ 0.0805
-2.64%
$ 80.53 million $ 673,696
Aug 27, 2024 $ 0.0828
-7.47%
$ 82.79 million $ 1.06 million
Aug 26, 2024 $ 0.0893
-10.77%
$ 89.31 million $ 771,858
Aug 25, 2024 $ 0.0999
-3.85%
$ 99.91 million $ 812,184
Aug 24, 2024 $ 0.104
+2.99%
$ 103.82 million $ 1.31 million
Aug 23, 2024 $ 0.101
+8.38%
$ 100.8 million $ 1.13 million
Aug 22, 2024 $ 0.0931
-1.14%
$ 93.11 million $ 656,439
Aug 21, 2024 $ 0.0944
+1.23%
$ 94.36 million $ 748,317
Aug 20, 2024 $ 0.0931
+3.94%
$ 93.12 million $ 697,155
Aug 19, 2024 $ 0.0896
-2.52%
$ 89.59 million $ 598,429
Aug 18, 2024 $ 0.0919
-3.78%
$ 91.91 million $ 870,600
Aug 17, 2024 $ 0.0955
-3.16%
$ 95.52 million $ 2.16 million
Aug 16, 2024 $ 0.099
+14.26%
$ 99.01 million $ 2.31 million
Aug 15, 2024 $ 0.0878
-3.78%
$ 87.83 million $ 922,698
Aug 14, 2024 $ 0.0913
+0.27%
$ 91.28 million $ 1.22 million
Aug 13, 2024 $ 0.0911
+0.11%
$ 91.12 million $ 950,829
Aug 12, 2024 $ 0.0914
+11.63%
$ 91.41 million $ 1.05 million
Aug 11, 2024 $ 0.0817
-8.29%
$ 81.72 million $ 863,422
Aug 10, 2024 $ 0.0892
+3.17%
$ 89.19 million $ 944,762
Aug 9, 2024 $ 0.0866
-5.51%
$ 86.64 million $ 868,455
Aug 8, 2024 $ 0.0921
+14.21%
$ 92.07 million $ 872,617
Aug 7, 2024 $ 0.0805
-4.67%
$ 80.47 million $ 738,222
Aug 6, 2024 $ 0.0843
+6.70%
$ 84.3 million $ 790,716
Aug 5, 2024 $ 0.0792
-10.67%
$ 79.18 million $ 1.9 million
Aug 4, 2024 $ 0.0884
-2.91%
$ 88.38 million $ 883,536
Aug 3, 2024 $ 0.0912
-7.64%
$ 91.15 million $ 887,131
Aug 2, 2024 $ 0.0985
-12.77%
$ 98.53 million $ 1.14 million
Aug 1, 2024 $ 0.113
-5.07%
$ 113.17 million $ 1.18 million
Jul 31, 2024 $ 0.119
-2.51%
$ 119.21 million $ 854,737
Jul 30, 2024 $ 0.122
-6.48%
$ 122.17 million $ 1.01 million