Alphabet Historical Data

ALT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 29, 2024 $ 0.13
-1.65%
$ 130.44 million $ 1.05 million
Jul 28, 2024 $ 0.132
-4.17%
$ 132.47 million $ 1.09 million
Jul 27, 2024 $ 0.138
+0.05%
$ 138.41 million $ 1.18 million
Jul 26, 2024 $ 0.138
+5.43%
$ 138.19 million $ 986,219
Jul 25, 2024 $ 0.131
-5.69%
$ 131.09 million $ 1.35 million
Jul 24, 2024 $ 0.139
-5.22%
$ 138.93 million $ 982,799
Jul 23, 2024 $ 0.147
+2.57%
$ 146.64 million $ 1.97 million
Jul 22, 2024 $ 0.143
-10.46%
$ 143.18 million $ 1.13 million
Jul 21, 2024 $ 0.16
-0.67%
$ 159.82 million $ 1 million
Jul 20, 2024 $ 0.161
-3.08%
$ 160.98 million $ 1.02 million
Jul 19, 2024 $ 0.166
+7.93%
$ 166.44 million $ 1.52 million
Jul 18, 2024 $ 0.154
-1.24%
$ 154.16 million $ 1.04 million
Jul 17, 2024 $ 0.156
+1.74%
$ 155.97 million $ 1.57 million
Jul 16, 2024 $ 0.153
+3.93%
$ 153.34 million $ 1.3 million
Jul 15, 2024 $ 0.147
+17.00%
$ 147.47 million $ 1.71 million
Jul 14, 2024 $ 0.126
-0.40%
$ 126.05 million $ 1.16 million
Jul 13, 2024 $ 0.127
-1.59%
$ 126.68 million $ 923,760
Jul 12, 2024 $ 0.129
+2.97%
$ 128.73 million $ 883,639
Jul 11, 2024 $ 0.125
-6.07%
$ 125.02 million $ 1.03 million
Jul 10, 2024 $ 0.133
+0.05%
$ 133.09 million $ 1.06 million
Jul 9, 2024 $ 0.133
+1.79%
$ 132.98 million $ 989,740
Jul 8, 2024 $ 0.131
+7.52%
$ 130.73 million $ 1.28 million
Jul 7, 2024 $ 0.121
-3.82%
$ 121.47 million $ 1.15 million
Jul 6, 2024 $ 0.127
+8.05%
$ 126.55 million $ 1.01 million
Jul 5, 2024 $ 0.117
+0.38%
$ 116.92 million $ 1.36 million
Jul 4, 2024 $ 0.132
-10.65%
$ 131.98 million $ 1.74 million
Jul 3, 2024 $ 0.148
-3.12%
$ 147.77 million $ 1.1 million
Jul 2, 2024 $ 0.152
-10.03%
$ 152.33 million $ 950,299
Jul 1, 2024 $ 0.169
+0.30%
$ 169.44 million $ 965,459
Jun 30, 2024 $ 0.169
+0.14%
$ 168.79 million $ 836,490
Jun 29, 2024 $ 0.168
-3.10%
$ 168.4 million $ 768,201
Jun 28, 2024 $ 0.174
-6.78%
$ 173.61 million $ 815,602
Jun 27, 2024 $ 0.186
+0.37%
$ 186.21 million $ 831,474
Jun 26, 2024 $ 0.185
-2.31%
$ 185.23 million $ 943,005
Jun 25, 2024 $ 0.19
-0.84%
$ 189.71 million $ 955,884
Jun 24, 2024 $ 0.193
+6.69%
$ 193.27 million $ 1.1 million
Jun 23, 2024 $ 0.181
-4.25%
$ 181.15 million $ 889,282
Jun 22, 2024 $ 0.189
-2.07%
$ 189.27 million $ 751,647
Jun 21, 2024 $ 0.193
-2.89%
$ 193.21 million $ 1.03 million
Jun 20, 2024 $ 0.199
-0.34%
$ 198.83 million $ 1.09 million
Jun 19, 2024 $ 0.199
+6.02%
$ 199.17 million $ 1.17 million
Jun 18, 2024 $ 0.188
-9.47%
$ 188.02 million $ 1.72 million
Jun 17, 2024 $ 0.208
-9.48%
$ 207.94 million $ 1.19 million
Jun 16, 2024 $ 0.23
+0.81%
$ 229.73 million $ 971,263
Jun 15, 2024 $ 0.228
+0.48%
$ 228.04 million $ 1.03 million
Jun 14, 2024 $ 0.227
-4.93%
$ 227.27 million $ 1.4 million
Jun 13, 2024 $ 0.239
-10.38%
$ 238.95 million $ 2.38 million
Jun 12, 2024 $ 0.267
+0.14%
$ 266.56 million $ 1.3 million
Jun 11, 2024 $ 0.266
-7.19%
$ 266.34 million $ 1.3 million
Jun 10, 2024 $ 0.287
-4.32%
$ 286.92 million $ 1.01 million