Alphabet Historical Data

ALT Page 3
Download
Date Close Price change Market cap Trading volume
May 27 $ 0.367
+0.01%
$ 366.91 million $ 10.81 million
May 20 $ 0.356
+18.82%
$ 366.82 million $ 12.23 million
May 13 $ 0.32
+0.90%
$ 299.94 million $ 9.46 million
May 6 $ 0.321
-14.12%
$ 317.74 million $ 8.08 million
Apr 29 $ 0.386
+0.63%
$ 374.42 million $ 11.78 million
Apr 22 $ 0.366
-12.53%
$ 383.32 million $ 10.12 million
Apr 15 $ 0.433
-0.41%
$ 417.97 million $ 14 million
Apr 8 $ 0.416
-33.52%
$ 437.49 million $ 31.96 million
Apr 1 $ 0.544
-11.64%
$ 628.27 million $ 23.06 million
Mar 25 $ 0.601
+20.16%
$ 615.6 million $ 38.82 million
Mar 18 $ 0.502
-7.96%
$ 500.1 million $ 22.96 million
Mar 11 $ 0.527
-10.78%
$ 545.92 million $ 26.13 million
Mar 4 $ 0.555
+8.46%
$ 589.57 million $ 28.2 million
Feb 26 $ 0.509
+1.98%
$ 508.94 million $ 36.85 million
Feb 19 $ 0.499
+12.60%
$ 499.05 million $ 48.97 million
Feb 12 $ 0.443
+30.18%
$ 443.2 million $ 39.08 million
Feb 5 $ 0.345
+13.98%
$ 337 million $ 41.19 million
Jan 29 $ 0.303
-23.33%
$ 303.08 million $ 59.86 million
Jan 22 $ 0.408
+307.79%
$ 394.79 million $ 49.25 million
Jun 5 $ 0.000534
-1.41%
$ -- $ 11,513
May 29 $ 0.000542
-45.43%
$ 542,050 $ 180,053
May 22 $ 0.00094
-25.22%
$ 991,691 $ 140,164
May 15 $ 0.00135
+12.77%
$ 1.26 million $ 185,570
May 8 $ 0.00118
-1.46%
$ 1.19 million $ 248,080
May 1 $ 0.00119
-64.73%
$ 1.19 million $ 316,726
Apr 24 $ 0.00267
-40.70%
$ 3.38 million $ 134,279
Download