Alphabet Historical Data

ALT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 9, 2024 $ 0.3
+0.38%
$ 299.68 million $ 902,841
Jun 8, 2024 $ 0.299
-5.25%
$ 298.54 million $ 1.38 million
Jun 7, 2024 $ 0.315
-12.86%
$ 314.99 million $ 1.71 million
Jun 6, 2024 $ 0.362
-0.44%
$ 361.78 million $ 1.22 million
Jun 5, 2024 $ 0.363
+2.58%
$ 362.97 million $ 1.27 million
Jun 4, 2024 $ 0.354
-0.03%
$ 353.95 million $ 1.31 million
Jun 3, 2024 $ 0.354
-3.17%
$ 354.46 million $ 1.47 million
Jun 2, 2024 $ 0.367
+5.22%
$ 366.91 million $ 1.88 million
Jun 1, 2024 $ 0.349
+0.99%
$ 348.72 million $ 1.2 million
May 31, 2024 $ 0.346
+2.12%
$ 345.68 million $ 1.38 million
May 30, 2024 $ 0.338
+0.43%
$ 338.05 million $ 1.51 million
May 29, 2024 $ 0.337
-3.61%
$ 336.53 million $ 1.72 million
May 28, 2024 $ 0.349
-4.23%
$ 349.06 million $ 1.52 million
May 27, 2024 $ 0.364
-0.69%
$ 364.35 million $ 1.61 million
May 26, 2024 $ 0.367
+2.92%
$ 366.82 million $ 1.43 million
May 25, 2024 $ 0.356
-0.07%
$ 356.4 million $ 1.84 million
May 24, 2024 $ 0.357
+6.78%
$ 356.64 million $ 2.42 million
May 23, 2024 $ 0.333
+3.71%
$ 333.4 million $ 2.17 million
May 22, 2024 $ 0.321
-5.56%
$ 321.49 million $ 1.54 million
May 21, 2024 $ 0.34
+3.04%
$ 340.43 million $ 2.14 million
May 20, 2024 $ 0.33
+10.15%
$ 330.4 million $ 2.13 million
May 19, 2024 $ 0.3
-6.40%
$ 299.94 million $ 1.05 million
May 18, 2024 $ 0.32
-0.31%
$ 320.5 million $ 1.32 million
May 17, 2024 $ 0.322
+7.07%
$ 321.75 million $ 1.47 million
May 16, 2024 $ 0.301
-5.14%
$ 300.5 million $ 1.41 million
May 15, 2024 $ 0.317
+9.23%
$ 316.78 million $ 1.87 million
May 14, 2024 $ 0.29
-3.08%
$ 289.69 million $ 1.55 million
May 13, 2024 $ 0.298
-6.06%
$ 298.39 million $ 1.84 million
May 12, 2024 $ 0.318
-1.12%
$ 317.74 million $ 819,957
May 11, 2024 $ 0.321
-1.01%
$ 321.28 million $ 913,461
May 10, 2024 $ 0.324
-4.43%
$ 324.45 million $ 1.23 million
May 9, 2024 $ 0.34
+3.13%
$ 339.56 million $ 1.18 million
May 8, 2024 $ 0.329
-5.55%
$ 329.46 million $ 1.59 million
May 7, 2024 $ 0.349
-4.07%
$ 349 million $ 1.43 million
May 6, 2024 $ 0.363
-2.84%
$ 363.48 million $ 1.73 million
May 5, 2024 $ 0.374
-2.93%
$ 374.42 million $ 1.5 million
May 4, 2024 $ 0.386
-1.69%
$ 385.74 million $ 1.45 million
May 3, 2024 $ 0.393
+5.81%
$ 393.3 million $ 2.12 million
May 2, 2024 $ 0.372
+8.60%
$ 371.87 million $ 1.93 million
May 1, 2024 $ 0.338
-2.13%
$ 342.43 million $ 2.01 million
Apr 30, 2024 $ 0.346
-9.64%
$ 346.27 million $ 1.95 million
Apr 29, 2024 $ 0.385
+0.32%
$ 384.55 million $ 2.34 million
Apr 28, 2024 $ 0.383
+4.80%
$ 383.32 million $ 2.13 million
Apr 27, 2024 $ 0.366
+0.36%
$ 365.61 million $ 1.33 million
Apr 26, 2024 $ 0.364
-5.83%
$ 364.08 million $ 1.66 million
Apr 25, 2024 $ 0.387
+1.05%
$ 386.62 million $ 1.72 million
Apr 24, 2024 $ 0.382
-8.76%
$ 382.02 million $ 1.8 million
Apr 23, 2024 $ 0.417
-4.58%
$ 417.46 million $ 1.7 million
Apr 22, 2024 $ 0.437
+4.55%
$ 437.01 million $ 1.91 million
Apr 21, 2024 $ 0.418
-3.61%
$ 417.97 million $ 1.67 million