Alphabet Historical Data

ALT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 20, 2024 $ 0.433
+11.59%
$ 433.41 million $ 1.68 million
Apr 19, 2024 $ 0.389
+3.86%
$ 389.1 million $ 2.09 million
Apr 18, 2024 $ 0.374
+0.61%
$ 374.42 million $ 2.02 million
Apr 17, 2024 $ 0.372
-4.53%
$ 372.1 million $ 2.42 million
Apr 16, 2024 $ 0.39
-5.78%
$ 389.95 million $ 2.95 million
Apr 15, 2024 $ 0.414
-4.87%
$ 413.98 million $ 2.84 million
Apr 14, 2024 $ 0.437
+6.50%
$ 437.49 million $ 4.11 million
Apr 13, 2024 $ 0.416
-16.01%
$ 416.2 million $ 4.66 million
Apr 12, 2024 $ 0.495
-11.35%
$ 495.32 million $ 5.96 million
Apr 11, 2024 $ 0.558
-3.02%
$ 558.04 million $ 3.3 million
Apr 10, 2024 $ 0.574
-2.04%
$ 574.42 million $ 5.88 million
Apr 9, 2024 $ 0.586
-8.20%
$ 586.22 million $ 6.94 million
Apr 8, 2024 $ 0.638
+1.92%
$ 638.08 million $ 5.22 million
Apr 7, 2024 $ 0.628
+15.61%
$ 628.27 million $ 4.46 million
Apr 6, 2024 $ 0.544
+4.53%
$ 544.08 million $ 2.72 million
Apr 5, 2024 $ 0.521
-2.41%
$ 521.37 million $ 3.2 million
Apr 4, 2024 $ 0.534
-0.29%
$ 534.25 million $ 3.21 million
Apr 3, 2024 $ 0.536
+0.92%
$ 536.47 million $ 4.22 million
Apr 2, 2024 $ 0.53
-7.29%
$ 530.4 million $ 5.04 million
Apr 1, 2024 $ 0.576
-6.51%
$ 575.63 million $ 4.67 million
Mar 31, 2024 $ 0.616
+2.35%
$ 615.6 million $ 3.08 million
Mar 30, 2024 $ 0.601
-0.99%
$ 601.48 million $ 3.76 million
Mar 29, 2024 $ 0.608
-8.69%
$ 607.57 million $ 5.27 million
Mar 28, 2024 $ 0.665
+9.72%
$ 664.93 million $ 6.29 million
Mar 27, 2024 $ 0.609
-4.62%
$ 609.37 million $ 8.31 million
Mar 26, 2024 $ 0.639
+7.73%
$ 638.86 million $ 8.46 million
Mar 25, 2024 $ 0.587
+17.35%
$ 587.43 million $ 6.73 million
Mar 24, 2024 $ 0.5
-0.26%
$ 500.1 million $ 2.74 million
Mar 23, 2024 $ 0.502
+2.95%
$ 502.5 million $ 3.26 million
Mar 22, 2024 $ 0.487
-5.53%
$ 487.03 million $ 4.34 million
Mar 21, 2024 $ 0.515
+9.73%
$ 515.13 million $ 5.1 million
Mar 20, 2024 $ 0.469
+4.52%
$ 469.38 million $ 3.65 million
Mar 19, 2024 $ 0.449
-6.19%
$ 449.07 million $ 3.57 million
Mar 18, 2024 $ 0.479
-12.35%
$ 478.54 million $ 3.03 million
Mar 17, 2024 $ 0.546
+3.75%
$ 545.92 million $ 4.4 million
Mar 16, 2024 $ 0.527
+5.28%
$ 527.32 million $ 4.51 million
Mar 15, 2024 $ 0.501
-8.43%
$ 500.9 million $ 3.75 million
Mar 14, 2024 $ 0.548
-5.36%
$ 547.51 million $ 3.8 million
Mar 13, 2024 $ 0.578
-4.26%
$ 578.03 million $ 3.22 million
Mar 12, 2024 $ 0.604
-2.02%
$ 603.75 million $ 4.63 million
Mar 11, 2024 $ 0.617
+4.34%
$ 616.69 million $ 6.22 million
Mar 10, 2024 $ 0.59
+6.13%
$ 589.57 million $ 6.7 million
Mar 9, 2024 $ 0.555
+6.17%
$ 554.83 million $ 3.94 million
Mar 8, 2024 $ 0.523
-3.77%
$ 522.6 million $ 3.75 million
Mar 7, 2024 $ 0.543
+8.69%
$ 543.08 million $ 5.73 million
Mar 6, 2024 $ 0.499
+5.02%
$ 499.17 million $ 3.34 million
Mar 5, 2024 $ 0.478
-1.43%
$ 478.31 million $ 6.81 million
Mar 4, 2024 $ 0.485
-5.14%
$ 485.24 million $ 4.64 million
Mar 3, 2024 $ 0.509
+1.53%
$ 508.94 million $ 4.41 million
Mar 2, 2024 $ 0.501
+3.36%
$ 501.3 million $ 3.68 million