Alphabet Historical Data

ALT Page 5
Download
Date Close Price change Market cap Trading volume
May 1, 2 PM $ 0.0076
+0.34%
$ 7.6 million $ 99,741
May 1, 1 PM $ 0.00757
+0.83%
$ 7.57 million $ 100,319
May 1, 12 PM $ 0.00751
+0.35%
$ 7.51 million $ 104,233
May 1, 11 AM $ 0.00748
+0.48%
$ 7.48 million $ 104,668
May 1, 10 AM $ 0.00744
-0.56%
$ 7.44 million $ 109,208
May 1, 9 AM $ 0.00749
+0.19%
$ 7.49 million $ 108,235
May 1, 8 AM $ 0.00747
+0.17%
$ 7.47 million $ 106,368
May 1, 7 AM $ 0.00745
+0.03%
$ 7.45 million $ 112,004
May 1, 6 AM $ 0.00745
-0.11%
$ 7.46 million $ 116,353
May 1, 5 AM $ 0.00746
-0.09%
$ 7.46 million $ 143,971
May 1, 4 AM $ 0.00748
-0.35%
$ 7.48 million $ 219,049
May 1, 3 AM $ 0.00751
+0.75%
$ 7.51 million $ 226,057
May 1, 2 AM $ 0.00746
-0.24%
$ 7.46 million $ 231,173
May 1, 1 AM $ 0.00747
+0.66%
$ 7.47 million $ 237,470
May 1, 12 AM $ 0.00745
-0.17%
$ 7.45 million $ 240,935
Apr 30, 11 PM $ 0.00745
+0.07%
$ 7.45 million $ 241,167
Apr 30, 10 PM $ 0.00746
-0.03%
$ 7.46 million $ 306,787
Apr 30, 9 PM $ 0.00746
+0.04%
$ 7.46 million $ 336,673
Apr 30, 8 PM $ 0.00746
-0.41%
$ 7.46 million $ 393,368
Apr 30, 7 PM $ 0.0075
+0.33%
$ 7.5 million $ 476,321
Apr 30, 6 PM $ 0.00748
+0.15%
$ 7.48 million $ 587,057
Apr 30, 5 PM $ 0.00745
-0.83%
$ 7.45 million $ 626,015
Apr 30, 4 PM $ 0.00751
-0.05%
$ 7.51 million $ 652,884
Apr 30, 3 PM $ 0.00752
+0.20%
$ 7.52 million $ 664,160
Apr 30, 2 PM $ 0.00751
+0.11%
$ 7.51 million $ 700,372
Apr 30, 1 PM $ 0.0075
-0.25%
$ 7.5 million $ 737,443
Apr 30, 12 PM $ 0.00752
-0.20%
$ 7.52 million $ 748,078
Apr 30, 11 AM $ 0.00753
-0.44%
$ 7.53 million $ 777,662
Apr 30, 10 AM $ 0.00756
-1.13%
$ 7.56 million $ 808,508
Apr 30, 9 AM $ 0.00765
+0.30%
$ 7.65 million $ 818,026
Apr 30, 8 AM $ 0.00762
+0.14%
$ 7.63 million $ 861,850
Apr 30, 7 AM $ 0.00759
-0.47%
$ 7.59 million $ 946,245
Apr 30, 6 AM $ 0.00759
+0.73%
$ 7.59 million $ 1.18 million
Apr 30, 5 AM $ 0.00755
-0.64%
$ 7.55 million $ 1.18 million
Apr 30, 4 AM $ 0.00762
-0.50%
$ 7.63 million $ 1.11 million
Apr 30, 3 AM $ 0.00767
-0.33%
$ 7.67 million $ 1.1 million
Apr 30, 2 AM $ 0.00768
-0.94%
$ 7.68 million $ 1.09 million
Apr 30, 1 AM $ 0.00777
+0.66%
$ 7.77 million $ 1.09 million
Apr 30, 12 AM $ 0.00768
-0.80%
$ 7.68 million $ 1.09 million
Apr 29, 11 PM $ 0.00773
-0.50%
$ 7.74 million $ 1.08 million
Apr 29, 10 PM $ 0.00777
+0.74%
$ 7.77 million $ 1.02 million
Apr 29, 9 PM $ 0.00775
+0.53%
$ 7.75 million $ 983,528
Apr 29, 8 PM $ 0.00774
+1.57%
$ 7.74 million $ 925,354
Apr 29, 7 PM $ 0.00762
-2.61%
$ 7.62 million $ 841,655
Apr 29, 6 PM $ 0.00781
-1.01%
$ 7.81 million $ 730,222
Apr 29, 5 PM $ 0.00789
+1.23%
$ 7.89 million $ 693,210
Apr 29, 4 PM $ 0.0078
+0.03%
$ 7.8 million $ 665,800
Apr 29, 3 PM $ 0.0078
-1.23%
$ 7.8 million $ 650,262
Apr 29, 2 PM $ 0.00789
+0.68%
$ 7.89 million $ 611,063
Apr 29, 1 PM $ 0.00783
-0.68%
$ 7.83 million $ 573,915