Alphabet Historical Data

ALT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 1, 2024 $ 0.485
+4.48%
$ 484.86 million $ 3.28 million
Feb 29, 2024 $ 0.465
-6.98%
$ 465.1 million $ 5.08 million
Feb 28, 2024 $ 0.499
-6.24%
$ 499.49 million $ 6.02 million
Feb 27, 2024 $ 0.533
+8.67%
$ 532.73 million $ 10.36 million
Feb 26, 2024 $ 0.49
-1.77%
$ 490.22 million $ 4.01 million
Feb 25, 2024 $ 0.499
-1.46%
$ 499.05 million $ 3.1 million
Feb 24, 2024 $ 0.509
+3.73%
$ 508.81 million $ 4.45 million
Feb 23, 2024 $ 0.489
-11.74%
$ 489.15 million $ 6.52 million
Feb 22, 2024 $ 0.553
+3.11%
$ 552.64 million $ 8.72 million
Feb 21, 2024 $ 0.536
+4.55%
$ 536.1 million $ 13.48 million
Feb 20, 2024 $ 0.513
+10.87%
$ 513.23 million $ 7.93 million
Feb 19, 2024 $ 0.463
+4.44%
$ 462.89 million $ 4.76 million
Feb 18, 2024 $ 0.443
+4.02%
$ 443.2 million $ 6.14 million
Feb 17, 2024 $ 0.427
+5.57%
$ 426.61 million $ 4.91 million
Feb 16, 2024 $ 0.404
+3.96%
$ 403.56 million $ 5.37 million
Feb 15, 2024 $ 0.387
-5.69%
$ 387.14 million $ 4.39 million
Feb 14, 2024 $ 0.411
+18.17%
$ 411.42 million $ 9.7 million
Feb 13, 2024 $ 0.348
-0.67%
$ 348.15 million $ 3.84 million
Feb 12, 2024 $ 0.35
+2.73%
$ 349.74 million $ 4.75 million
Feb 11, 2024 $ 0.337
-2.39%
$ 337 million $ 3.83 million
Feb 10, 2024 $ 0.345
-1.03%
$ 345.25 million $ 4.77 million
Feb 9, 2024 $ 0.349
+3.69%
$ 348.86 million $ 4.39 million
Feb 8, 2024 $ 0.337
+4.11%
$ 337.19 million $ 6.44 million
Feb 7, 2024 $ 0.324
+7.58%
$ 323.89 million $ 9.36 million
Feb 6, 2024 $ 0.301
-4.13%
$ 300.77 million $ 8.08 million
Feb 5, 2024 $ 0.314
+3.67%
$ 314.03 million $ 8.15 million
Feb 4, 2024 $ 0.303
-6.67%
$ 303.08 million $ 5.23 million
Feb 3, 2024 $ 0.325
-6.75%
$ 324.56 million $ 4.73 million
Feb 2, 2024 $ 0.348
+0.93%
$ 347.78 million $ 6.73 million
Feb 1, 2024 $ 0.345
-2.21%
$ 345.32 million $ 8.07 million
Jan 31, 2024 $ 0.356
-14.52%
$ 355.82 million $ 12.74 million
Jan 30, 2024 $ 0.416
-6.93%
$ 416.23 million $ 10.24 million
Jan 29, 2024 $ 0.451
+14.16%
$ 451.25 million $ 12.12 million
Jan 28, 2024 $ 0.395
-2.34%
$ 394.79 million $ 15.57 million
Jan 27, 2024 $ 0.408
+12.88%
$ 407.79 million $ 17.46 million
Jan 26, 2024 $ 0.361
+11.96%
$ 360.89 million $ 15.77 million
Jan 25, 2024 $ 0.322
+221.96%
$ 321.96 million $ 16.02 million
Jun 5, 2023 $ 0.000534
-1.41%
$ -- $ 11,513
Jun 4, 2023 $ 0.000542
-20.88%
$ 542,050 $ 11,683
Jun 3, 2023 $ 0.000685
+3.26%
$ 685,121 $ 1,985
Jun 2, 2023 $ 0.000663
-5.54%
$ 663,277 $ 17,832
Jun 1, 2023 $ 0.000702
-23.24%
$ 702,329 $ 28,751
May 31, 2023 $ 0.000915
-21.65%
$ 915,058 $ 64,833
May 30, 2023 $ 0.00117
-1.22%
$ 1.17 million $ 15,824
May 29, 2023 $ 0.00118
+19.07%
$ 1.18 million $ 39,144
May 28, 2023 $ 0.000992
+5.61%
$ 991,691 $ 15,201
May 27, 2023 $ 0.00094
-14.12%
$ 939,572 $ 17,976
May 26, 2023 $ 0.0011
+15.08%
$ 1.1 million $ 1,471
May 25, 2023 $ 0.000952
-4.03%
$ 952,206 $ 10,996
May 24, 2023 $ 0.000992
+4.42%
$ 992,020 $ 30,393