Alphabet Historical Data

ALT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 7 $ 0.0362
+34.40%
$ 35.73 million $ 40.24 million
Jun 30 $ 0.0264
-5.31%
$ 26.84 million $ 4.36 million
Jun 23 $ 0.0271
+1.45%
$ 27.83 million $ 8.02 million
Jun 16 $ 0.0296
+18.34%
$ 26.72 million $ 63.42 million
Jun 9 $ 0.0249
-5.91%
$ 25 million $ 6.9 million
Jun 2 $ 0.0265
-4.50%
$ 26.4 million $ 4.84 million
May 26 $ 0.0277
-13.63%
$ 27.73 million $ 8.6 million
May 19 $ 0.0319
-10.49%
$ 32.1 million $ 9.1 million
May 12 $ 0.0325
-14.63%
$ 35.58 million $ 11.79 million
May 5 $ 0.04
+46.80%
$ 37.99 million $ 8.73 million
Apr 28 $ 0.0272
-9.63%
$ 27.24 million $ 10.81 million
Apr 21 $ 0.0303
+3.08%
$ 30.29 million $ 8.78 million
Apr 14 $ 0.0282
+5.74%
$ 29.39 million $ 4.48 million
Apr 7 $ 0.028
+12.21%
$ 26.65 million $ 4.38 million
Mar 31 $ 0.0275
-18.12%
$ 24.91 million $ 5.52 million
Mar 24 $ 0.0333
-16.20%
$ 33.55 million $ 11.83 million
Mar 17 $ 0.0401
+17.58%
$ 39.7 million $ 11.01 million
Mar 10 $ 0.0355
+9.19%
$ 34.18 million $ 7.4 million
Mar 3 $ 0.037
-21.49%
$ 32.31 million $ 10.45 million
Feb 24 $ 0.0472
+0.86%
$ 47.2 million $ 12.13 million
Feb 17 $ 0.0485
-0.46%
$ 46.78 million $ 10 million
Feb 10 $ 0.049
+0.75%
$ 48.82 million $ 9.74 million
Feb 3 $ 0.0501
-8.76%
$ 48.62 million $ 18.33 million
Jan 27 $ 0.055
-25.63%
$ 55.02 million $ 19.13 million
Jan 20 $ 0.0774
-10.61%
$ 74.22 million $ 17.58 million
Jan 13 $ 0.0993
-1.22%
$ 86.71 million $ 20.92 million
Jan 6 $ 0.103
-20.81%
$ 100.58 million $ 16.7 million
Dec 30 $ 0.129
+14.66%
$ 129.44 million $ 19.57 million
Dec 23 $ 0.119
+3.82%
$ 113.21 million $ 21.17 million
Dec 16 $ 0.116
-32.21%
$ 114.71 million $ 25.96 million
Dec 9 $ 0.161
-16.25%
$ 171.17 million $ 30.94 million
Dec 2 $ 0.196
+19.16%
$ 192.25 million $ 35.51 million
Nov 25 $ 0.164
+17.42%
$ 164.48 million $ 32.53 million
Nov 18 $ 0.125
+11.93%
$ 141.17 million $ 22.89 million
Nov 11 $ 0.118
+2.17%
$ 111.53 million $ 30.43 million
Nov 4 $ 0.114
+32.29%
$ 115.95 million $ 22.29 million
Oct 28 $ 0.086
-12.11%
$ 85.98 million $ 24.22 million
Oct 21 $ 0.0951
-21.27%
$ 97.91 million $ 21.27 million
Oct 14 $ 0.121
-1.37%
$ 120.82 million $ 13.85 million
Oct 7 $ 0.124
+8.86%
$ 122.6 million $ 6.45 million
Sep 30 $ 0.11
-15.50%
$ 113.71 million $ 8.26 million
Sep 23 $ 0.128
+27.10%
$ 130.22 million $ 9.57 million
Sep 16 $ 0.103
+31.31%
$ 100.59 million $ 8.11 million
Sep 9 $ 0.0826
+2.21%
$ 78.3 million $ 2.84 million
Sep 2 $ 0.0788
+6.33%
$ 80.5 million $ 2.64 million
Aug 26 $ 0.0742
-25.87%
$ 74.2 million $ 4.17 million
Aug 19 $ 0.104
+12.96%
$ 99.91 million $ 5.14 million
Aug 12 $ 0.0955
+16.67%
$ 91.91 million $ 8.62 million
Aug 5 $ 0.0892
+0.62%
$ 81.72 million $ 6.11 million
Jul 29 $ 0.0884
-33.36%
$ 88.38 million $ 7.01 million