Alphabet Historical Data

ALT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 20, 5 PM $ 0.00812
+0.79%
$ 8.12 million $ 164,257
Feb 20, 4 PM $ 0.00801
+0.41%
$ 8.01 million $ 160,892
Feb 20, 3 PM $ 0.00798
+1.67%
$ 7.98 million $ 158,193
Feb 20, 2 PM $ 0.00785
+0.19%
$ 7.85 million $ 144,069
Feb 20, 1 PM $ 0.00783
-2.03%
$ 7.81 million $ 149,652
Feb 20, 12 PM $ 0.00799
+0.05%
$ 7.99 million $ 145,065
Feb 20, 11 AM $ 0.00803
-0.52%
$ 8.03 million $ 145,285
Feb 20, 10 AM $ 0.00809
-0.77%
$ 8.09 million $ 143,434
Feb 20, 9 AM $ 0.00815
+0.78%
$ 8.15 million $ 145,281
Feb 20, 8 AM $ 0.008
+0.67%
$ 8 million $ 142,758
Feb 20, 7 AM $ 0.00796
-0.80%
$ 7.96 million $ 137,435
Feb 20, 6 AM $ 0.00802
+0.05%
$ 8.02 million $ 132,704
Feb 20, 5 AM $ 0.00806
+0.79%
$ 8.06 million $ 133,638
Feb 20, 4 AM $ 0.00804
+0.26%
$ 8.04 million $ 127,496
Feb 20, 3 AM $ 0.00806
+0.46%
$ 8.06 million $ 118,286
Feb 20, 2 AM $ 0.00804
+0.47%
$ 8.04 million $ 119,724
Feb 20, 1 AM $ 0.008
+0.40%
$ 8 million $ 121,276
Feb 20, 12 AM $ 0.00799
-0.09%
$ 7.99 million $ 132,506
Feb 19, 11 PM $ 0.00802
+0.96%
$ 8.02 million $ 138,722
Feb 19, 10 PM $ 0.00794
+0.42%
$ 7.94 million $ 140,560
Feb 19, 9 PM $ 0.00791
+0.05%
$ 7.92 million $ 145,013
Feb 19, 8 PM $ 0.00791
+0.10%
$ 7.91 million $ 148,628
Feb 19, 7 PM $ 0.00786
-0.92%
$ 7.86 million $ 153,276
Feb 19, 6 PM $ 0.00794
+1.18%
$ 7.94 million $ 162,602
Feb 19, 5 PM $ 0.00783
-0.03%
$ 7.83 million $ 169,912
Feb 19, 4 PM $ 0.00783
+0.13%
$ 7.83 million $ 166,989
Feb 19, 3 PM $ 0.00783
-1.11%
$ 7.83 million $ 167,451
Feb 19, 2 PM $ 0.0079
+0.75%
$ 7.9 million $ 164,884
Feb 19, 1 PM $ 0.00781
-2.03%
$ 7.81 million $ 166,947
Feb 19, 12 PM $ 0.00797
-0.62%
$ 7.98 million $ 169,309
Feb 19, 11 AM $ 0.00802
-0.47%
$ 8.04 million $ 180,408
Feb 19, 10 AM $ 0.00806
+0.00%
$ 8.06 million $ 193,240
Feb 19, 9 AM $ 0.00806
-0.01%
$ 8.07 million $ 194,377
Feb 19, 8 AM $ 0.00806
-0.96%
$ 8.06 million $ 197,780
Feb 19, 7 AM $ 0.00814
-0.51%
$ 8.14 million $ 192,475
Feb 19, 6 AM $ 0.00818
+0.01%
$ 8.18 million $ 193,805
Feb 19, 5 AM $ 0.00818
+0.04%
$ 8.18 million $ 196,489
Feb 19, 4 AM $ 0.00818
+0.02%
$ 8.18 million $ 207,979
Feb 19, 3 AM $ 0.00818
+0.63%
$ 8.18 million $ 219,053
Feb 19, 2 AM $ 0.00813
-0.55%
$ 8.13 million $ 229,005
Feb 19, 1 AM $ 0.00817
+0.73%
$ 8.17 million $ 358,475
Feb 19, 12 AM $ 0.00808
-1.34%
$ 8.08 million $ 424,711
Feb 18, 11 PM $ 0.0082
+0.32%
$ 8.2 million $ 440,509
Feb 18, 10 PM $ 0.00818
-0.05%
$ 8.18 million $ 440,230
Feb 18, 9 PM $ 0.00822
-0.98%
$ 8.22 million $ 438,851
Feb 18, 8 PM $ 0.0083
+1.16%
$ 8.3 million $ 439,305
Feb 18, 7 PM $ 0.00822
-1.55%
$ 8.22 million $ 444,221
Feb 18, 6 PM $ 0.00835
-1.45%
$ 8.35 million $ 444,297
Feb 18, 5 PM $ 0.00847
-0.78%
$ 8.47 million $ 446,957
Feb 18, 4 PM $ 0.00856
-0.60%
$ 8.56 million $ 454,694