Alphabet Historical Data

ALT Page 40
Download
Date Close Price change Market cap Trading volume
Feb 18, 4 PM $ 0.00856
-0.60%
$ 8.56 million $ 454,694
Feb 18, 3 PM $ 0.00863
+1.32%
$ 8.63 million $ 460,364
Feb 18, 2 PM $ 0.00846
-0.49%
$ 8.46 million $ 476,561
Feb 18, 1 PM $ 0.00853
-1.55%
$ 8.53 million $ 559,550
Feb 18, 12 PM $ 0.00869
+0.32%
$ 8.69 million $ 580,123
Feb 18, 11 AM $ 0.00866
+0.92%
$ 8.66 million $ 572,813
Feb 18, 10 AM $ 0.00858
-0.03%
$ 8.58 million $ 599,713
Feb 18, 9 AM $ 0.00859
+0.01%
$ 8.59 million $ 610,702
Feb 18, 8 AM $ 0.00859
-0.59%
$ 8.59 million $ 604,002
Feb 18, 7 AM $ 0.00864
-0.20%
$ 8.64 million $ 608,386
Feb 18, 6 AM $ 0.00866
-0.37%
$ 8.68 million $ 606,679
Feb 18, 5 AM $ 0.00871
-1.12%
$ 8.74 million $ 601,289
Feb 18, 4 AM $ 0.00882
-0.42%
$ 8.82 million $ 593,696
Feb 18, 3 AM $ 0.00886
-1.13%
$ 8.86 million $ 585,706
Feb 18, 2 AM $ 0.00895
+0.56%
$ 8.95 million $ 573,626
Feb 18, 1 AM $ 0.0089
-0.11%
$ 8.9 million $ 443,762
Feb 18, 12 AM $ 0.00874
-0.35%
$ 8.74 million $ 365,543
Feb 17, 11 PM $ 0.00877
+0.46%
$ 8.77 million $ 341,260
Feb 17, 10 PM $ 0.00874
-0.11%
$ 8.74 million $ 342,309
Feb 17, 9 PM $ 0.00875
-0.03%
$ 8.75 million $ 342,244
Feb 17, 8 PM $ 0.00875
-0.17%
$ 8.75 million $ 343,158
Feb 17, 7 PM $ 0.00876
-0.30%
$ 8.76 million $ 338,188
Feb 17, 6 PM $ 0.00878
+1.73%
$ 8.78 million $ 335,603
Feb 17, 5 PM $ 0.00863
-1.04%
$ 8.63 million $ 329,927
Feb 17, 4 PM $ 0.00875
+0.46%
$ 8.75 million $ 331,741
Feb 17, 3 PM $ 0.0087
+0.76%
$ 8.7 million $ 331,464
Feb 17, 2 PM $ 0.00861
-4.06%
$ 8.61 million $ 325,173
Feb 17, 1 PM $ 0.00887
+1.04%
$ 8.87 million $ 237,345
Feb 17, 12 PM $ 0.00875
+0.55%
$ 8.75 million $ 222,119
Feb 17, 11 AM $ 0.00871
+0.28%
$ 8.71 million $ 217,826
Feb 17, 10 AM $ 0.00862
+0.83%
$ 8.62 million $ 189,689
Feb 17, 9 AM $ 0.00854
+0.07%
$ 8.54 million $ 178,351
Feb 17, 8 AM $ 0.00854
-0.14%
$ 8.54 million $ 180,109
Feb 17, 7 AM $ 0.00856
+0.01%
$ 8.56 million $ 176,174
Feb 17, 6 AM $ 0.00856
+0.18%
$ 8.56 million $ 177,544
Feb 17, 5 AM $ 0.00854
-0.65%
$ 8.54 million $ 178,934
Feb 17, 4 AM $ 0.00861
+0.61%
$ 8.62 million $ 176,986
Feb 17, 3 AM $ 0.00856
-0.59%
$ 8.56 million $ 175,493
Feb 17, 2 AM $ 0.00864
+0.78%
$ 8.64 million $ 178,188
Feb 17, 1 AM $ 0.00857
-0.79%
$ 8.57 million $ 179,073
Feb 17, 12 AM $ 0.00864
-0.03%
$ 8.64 million $ 182,290
Feb 16, 11 PM $ 0.00861
+0.21%
$ 8.61 million $ 182,169
Feb 16, 10 PM $ 0.0086
-0.64%
$ 8.6 million $ 182,127
Feb 16, 9 PM $ 0.00865
+1.00%
$ 8.65 million $ 180,369
Feb 16, 8 PM $ 0.00856
+0.41%
$ 8.56 million $ 184,855
Feb 16, 7 PM $ 0.00853
+0.32%
$ 8.53 million $ 210,861
Feb 16, 6 PM $ 0.00851
+0.48%
$ 8.51 million $ 213,152
Feb 16, 5 PM $ 0.00847
+0.65%
$ 8.47 million $ 221,186
Feb 16, 4 PM $ 0.00839
+0.65%
$ 8.39 million $ 232,107
Feb 16, 3 PM $ 0.00834
-2.11%
$ 8.34 million $ 229,015