Alphabet Historical Data

ALT Page 24
Download
Date Close Price change Market cap Trading volume
May 15, 4 AM $ 0.00732
-1.09%
$ 7.32 million $ 105,519
May 15, 3 AM $ 0.00743
-0.36%
$ 7.43 million $ 103,291
May 15, 2 AM $ 0.00747
+0.81%
$ 7.47 million $ 111,874
May 15, 1 AM $ 0.00742
-0.22%
$ 7.42 million $ 112,318
May 15, 12 AM $ 0.00743
+0.47%
$ 7.43 million $ 116,181
May 14, 11 PM $ 0.0074
-1.36%
$ 7.4 million $ 116,790
May 14, 10 PM $ 0.0075
+0.07%
$ 7.5 million $ 116,529
May 14, 9 PM $ 0.00748
-0.58%
$ 7.48 million $ 119,034
May 14, 8 PM $ 0.00752
-0.11%
$ 7.53 million $ 122,044
May 14, 7 PM $ 0.00753
-0.92%
$ 7.53 million $ 123,276
May 14, 6 PM $ 0.00759
+0.21%
$ 7.59 million $ 121,663
May 14, 5 PM $ 0.0076
+0.74%
$ 7.6 million $ 120,768
May 14, 4 PM $ 0.00755
+0.13%
$ 7.55 million $ 122,059
May 14, 3 PM $ 0.00755
+1.18%
$ 7.55 million $ 121,608
May 14, 2 PM $ 0.00745
+1.44%
$ 7.45 million $ 131,631
May 14, 1 PM $ 0.00736
+0.33%
$ 7.36 million $ 145,543
May 14, 12 PM $ 0.00733
+0.65%
$ 7.33 million $ 153,136
May 14, 11 AM $ 0.00728
-0.36%
$ 7.29 million $ 168,565
May 14, 10 AM $ 0.00729
+0.34%
$ 7.29 million $ 183,065
May 14, 9 AM $ 0.00726
-0.75%
$ 7.26 million $ 180,732
May 14, 8 AM $ 0.00732
+0.41%
$ 7.32 million $ 195,151
May 14, 7 AM $ 0.00729
-0.16%
$ 7.29 million $ 196,285
May 14, 6 AM $ 0.00731
-0.38%
$ 7.31 million $ 195,176
May 14, 5 AM $ 0.00734
+0.41%
$ 7.34 million $ 206,253
May 14, 4 AM $ 0.00731
+0.15%
$ 7.31 million $ 205,170
May 14, 3 AM $ 0.0073
-2.45%
$ 7.3 million $ 204,955
May 14, 2 AM $ 0.00748
-0.39%
$ 7.48 million $ 205,249
May 14, 1 AM $ 0.00751
+0.52%
$ 7.51 million $ 199,968
May 14, 12 AM $ 0.00747
+0.09%
$ 7.47 million $ 195,958
May 13, 11 PM $ 0.00746
-0.52%
$ 7.46 million $ 194,414
May 13, 10 PM $ 0.00751
+0.68%
$ 7.51 million $ 195,464
May 13, 9 PM $ 0.00746
-0.49%
$ 7.46 million $ 194,887
May 13, 8 PM $ 0.0075
+0.11%
$ 7.5 million $ 194,018
May 13, 7 PM $ 0.00749
-1.06%
$ 7.5 million $ 197,986
May 13, 6 PM $ 0.00756
+0.41%
$ 7.57 million $ 200,433
May 13, 5 PM $ 0.00754
-0.57%
$ 7.54 million $ 199,813
May 13, 4 PM $ 0.00754
+0.61%
$ 7.54 million $ 202,101
May 13, 3 PM $ 0.00753
-0.97%
$ 7.53 million $ 207,181
May 13, 2 PM $ 0.0076
-1.16%
$ 7.6 million $ 218,639
May 13, 1 PM $ 0.00769
-1.16%
$ 7.69 million $ 248,075
May 13, 12 PM $ 0.00779
-2.00%
$ 7.79 million $ 267,660
May 13, 11 AM $ 0.00798
-1.10%
$ 7.98 million $ 262,494
May 13, 10 AM $ 0.00807
-0.71%
$ 8.07 million $ 262,140
May 13, 9 AM $ 0.00815
+1.23%
$ 8.15 million $ 266,443
May 13, 8 AM $ 0.00804
+0.24%
$ 8.04 million $ 272,839
May 13, 7 AM $ 0.00805
+0.21%
$ 8.05 million $ 285,104
May 13, 6 AM $ 0.00804
+0.12%
$ 8.04 million $ 301,295
May 13, 5 AM $ 0.00803
-0.45%
$ 8.03 million $ 312,006
May 13, 4 AM $ 0.00807
-0.21%
$ 8.07 million $ 319,084
May 13, 3 AM $ 0.00805
+0.41%
$ 8.05 million $ 322,920