Alphabet Historical Data

ALT Page 20
Download
Date Close Price change Market cap Trading volume
May 23, 1 PM $ 0.00814
+2.30%
$ 8.14 million $ 4.17 million
May 23, 12 PM $ 0.00793
-1.22%
$ 7.93 million $ 4.35 million
May 23, 11 AM $ 0.00805
-1.29%
$ 8.05 million $ 4.71 million
May 23, 10 AM $ 0.00813
+1.26%
$ 8.13 million $ 5.17 million
May 23, 9 AM $ 0.00805
-1.67%
$ 8.05 million $ 5.49 million
May 23, 8 AM $ 0.00821
+2.34%
$ 8.21 million $ 5.99 million
May 23, 7 AM $ 0.00809
-3.85%
$ 8.09 million $ 6.72 million
May 23, 6 AM $ 0.0084
+6.76%
$ 8.4 million $ 7.2 million
May 23, 5 AM $ 0.00785
-0.76%
$ 7.85 million $ 7.15 million
May 23, 4 AM $ 0.0079
-0.05%
$ 7.9 million $ 7.15 million
May 23, 3 AM $ 0.00788
+0.83%
$ 7.88 million $ 7.15 million
May 23, 2 AM $ 0.00778
-2.10%
$ 7.78 million $ 7.21 million
May 23, 1 AM $ 0.00793
+0.15%
$ 7.93 million $ 7.23 million
May 23, 12 AM $ 0.00792
-3.51%
$ 7.92 million $ 7.14 million
May 22, 11 PM $ 0.00816
-1.66%
$ 8.16 million $ 7.05 million
May 22, 10 PM $ 0.00829
-2.68%
$ 8.29 million $ 6.99 million
May 22, 9 PM $ 0.00852
-1.34%
$ 8.52 million $ 6.95 million
May 22, 8 PM $ 0.00864
+0.06%
$ 8.64 million $ 6.92 million
May 22, 7 PM $ 0.00865
-2.53%
$ 8.65 million $ 6.87 million
May 22, 6 PM $ 0.00889
-2.38%
$ 8.89 million $ 6.79 million
May 22, 5 PM $ 0.00914
-1.84%
$ 9.14 million $ 6.7 million
May 22, 4 PM $ 0.00931
-0.74%
$ 9.31 million $ 6.59 million
May 22, 3 PM $ 0.00937
-2.44%
$ 9.37 million $ 6.41 million
May 22, 2 PM $ 0.00967
-0.49%
$ 9.67 million $ 6.25 million
May 22, 1 PM $ 0.00969
-1.86%
$ 9.69 million $ 6.13 million
May 22, 7 AM $ 0.00823
+3.37%
$ 8.23 million $ 4.73 million
May 22, 6 AM $ 0.00795
+4.14%
$ 7.95 million $ 5.17 million
May 22, 5 AM $ 0.00763
-1.55%
$ 7.63 million $ 6.4 million
May 22, 4 AM $ 0.00774
-0.03%
$ 7.74 million $ 8.63 million
May 22, 3 AM $ 0.00776
+1.08%
$ 7.76 million $ 8.79 million
May 22, 2 AM $ 0.00762
+2.67%
$ 7.63 million $ 8.88 million
May 22, 1 AM $ 0.00749
+3.14%
$ 7.49 million $ 8.95 million
May 22, 12 AM $ 0.00727
-0.53%
$ 7.27 million $ 9.13 million
May 21, 11 PM $ 0.00731
+0.08%
$ 7.31 million $ 9.22 million
May 21, 10 PM $ 0.00735
+0.74%
$ 7.35 million $ 9.28 million
May 21, 9 PM $ 0.0073
+0.79%
$ 7.3 million $ 9.31 million
May 21, 8 PM $ 0.00726
+0.39%
$ 7.26 million $ 9.38 million
May 21, 7 PM $ 0.00725
+0.33%
$ 7.25 million $ 9.5 million
May 21, 6 PM $ 0.00721
-0.24%
$ 7.21 million $ 9.63 million
May 21, 5 PM $ 0.00725
+1.20%
$ 7.25 million $ 9.84 million
May 21, 4 PM $ 0.00716
-1.30%
$ 7.16 million $ 10.07 million
May 21, 3 PM $ 0.00724
-0.29%
$ 7.24 million $ 10.36 million
May 21, 2 PM $ 0.00725
-0.11%
$ 7.25 million $ 10.97 million
May 21, 1 PM $ 0.00721
-2.09%
$ 7.21 million $ 11.83 million
May 21, 12 PM $ 0.00737
-0.83%
$ 7.37 million $ 14.86 million
May 21, 11 AM $ 0.00742
-0.30%
$ 7.42 million $ 16.1 million
May 21, 10 AM $ 0.00742
+1.01%
$ 7.42 million $ 16.57 million
May 21, 7 AM $ 0.00806
+3.80%
$ 8.06 million $ 14.45 million
May 21, 6 AM $ 0.00776
+9.75%
$ 7.76 million $ 13.98 million
May 21, 5 AM $ 0.00708
-0.95%
$ 7.08 million $ 12.6 million