Alphabet Historical Data

ALT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 21, 2025 $ 0.0192
-2.29%
$ 18.95 million $ 442,321
Oct 20, 2025 $ 0.0197
+1.86%
$ 19.63 million $ 297,953
Oct 19, 2025 $ 0.0196
+2.46%
$ 19.31 million $ 361,481
Oct 18, 2025 $ 0.0191
+1.43%
$ 19.13 million $ 189,229
Oct 17, 2025 $ 0.019
-2.02%
$ 18.85 million $ 604,082
Oct 16, 2025 $ 0.0192
-6.44%
$ 19.31 million $ 638,855
Oct 15, 2025 $ 0.0205
-5.01%
$ 20.46 million $ 511,229
Oct 14, 2025 $ 0.0216
-4.60%
$ 21.58 million $ 907,567
Oct 13, 2025 $ 0.0226
+2.27%
$ 22.59 million $ 1.26 million
Oct 12, 2025 $ 0.0221
+14.36%
$ 22.06 million $ 1.35 million
Oct 11, 2025 $ 0.0193
+3.37%
$ 19.31 million $ 1.13 million
Oct 10, 2025 $ 0.019
-32.44%
$ 18.99 million $ 1.67 million
Oct 9, 2025 $ 0.0281
-2.74%
$ 28.09 million $ 507,650
Oct 8, 2025 $ 0.0288
+3.78%
$ 28.81 million $ 507,714
Oct 7, 2025 $ 0.0277
-8.78%
$ 27.74 million $ 1.16 million
Oct 6, 2025 $ 0.0304
+5.19%
$ 30.41 million $ 584,011
Oct 5, 2025 $ 0.0289
-1.57%
$ 28.93 million $ 889,972
Oct 4, 2025 $ 0.0294
-3.54%
$ 29.39 million $ 605,069
Oct 3, 2025 $ 0.0307
+4.64%
$ 30.45 million $ 840,862
Oct 2, 2025 $ 0.0292
+4.81%
$ 29.21 million $ 789,912
Oct 1, 2025 $ 0.0278
+3.38%
$ 27.88 million $ 433,111
Sep 30, 2025 $ 0.0269
-1.82%
$ 26.92 million $ 412,267
Sep 29, 2025 $ 0.0274
-3.48%
$ 27.42 million $ 337,645
Sep 28, 2025 $ 0.0284
+0.32%
$ 28.45 million $ 261,236
Sep 27, 2025 $ 0.0284
+1.03%
$ 28.37 million $ 862,516
Sep 26, 2025 $ 0.0281
+5.56%
$ 28.07 million $ 501,314
Sep 25, 2025 $ 0.0268
-7.65%
$ 26.67 million $ 549,536
Sep 24, 2025 $ 0.029
+1.22%
$ 28.98 million $ 386,933
Sep 23, 2025 $ 0.0288
-3.00%
$ 28.75 million $ 391,641
Sep 22, 2025 $ 0.0294
-11.75%
$ 29.62 million $ 1.13 million
Sep 21, 2025 $ 0.0336
-0.86%
$ 33.4 million $ 328,358
Sep 20, 2025 $ 0.034
+1.95%
$ 33.88 million $ 252,854
Sep 19, 2025 $ 0.0336
-5.66%
$ 33.33 million $ 444,459
Sep 18, 2025 $ 0.0355
+0.47%
$ 35.65 million $ 985,988
Sep 17, 2025 $ 0.0355
+4.49%
$ 35.36 million $ 1.02 million
Sep 16, 2025 $ 0.0342
+3.84%
$ 33.95 million $ 916,928
Sep 15, 2025 $ 0.0329
-3.78%
$ 33.01 million $ 928,394
Sep 14, 2025 $ 0.0346
-3.95%
$ 34.2 million $ 793,072
Sep 13, 2025 $ 0.036
+0.16%
$ 36.01 million $ 999,105
Sep 12, 2025 $ 0.036
+3.91%
$ 35.97 million $ 1.2 million
Sep 11, 2025 $ 0.0346
+1.14%
$ 34.6 million $ 1.28 million
Sep 10, 2025 $ 0.0342
+0.84%
$ 34.21 million $ 1.16 million
Sep 9, 2025 $ 0.0339
+1.73%
$ 33.93 million $ 1.39 million
Sep 8, 2025 $ 0.0332
+4.82%
$ 33.18 million $ 1.12 million
Sep 7, 2025 $ 0.0317
+1.52%
$ 31.68 million $ 535,449
Sep 6, 2025 $ 0.0312
-1.97%
$ 31.21 million $ 544,062
Sep 5, 2025 $ 0.0318
+4.25%
$ 31.84 million $ 1.04 million
Sep 4, 2025 $ 0.0307
-3.99%
$ 30.49 million $ 822,369
Sep 3, 2025 $ 0.032
-0.27%
$ 31.93 million $ 621,583
Sep 2, 2025 $ 0.0322
+5.13%
$ 32.12 million $ 873,451