Alphabet Historical Data

ALT Page 70
Download
Date Close Price change Market cap Trading volume
Dec 19, 7 AM $ 0.0111
-0.18%
$ 11.09 million $ 315,842
Dec 19, 6 AM $ 0.011
+0.36%
$ 11.01 million $ 312,897
Dec 19, 5 AM $ 0.011
+0.09%
$ 10.96 million $ 313,186
Dec 19, 4 AM $ 0.011
+0.73%
$ 10.97 million $ 319,123
Dec 19, 3 AM $ 0.0109
+2.35%
$ 10.9 million $ 321,861
Dec 19, 2 AM $ 0.0106
+0.57%
$ 10.64 million $ 302,407
Dec 19, 1 AM $ 0.0106
-1.31%
$ 10.56 million $ 295,730
Dec 19, 12 AM $ 0.0106
-1.12%
$ 10.64 million $ 294,582
Dec 18, 11 PM $ 0.0107
-0.56%
$ 10.75 million $ 290,651
Dec 18, 10 PM $ 0.0108
-0.18%
$ 10.81 million $ 291,267
Dec 18, 9 PM $ 0.0108
+1.31%
$ 10.8 million $ 288,136
Dec 18, 8 PM $ 0.0107
+0.19%
$ 10.66 million $ 271,622
Dec 18, 7 PM $ 0.0106
-2.30%
$ 10.64 million $ 260,985
Dec 18, 6 PM $ 0.0109
-1.35%
$ 11.02 million $ 245,459
Dec 18, 5 PM $ 0.0111
-3.14%
$ 11.09 million $ 251,405
Dec 18, 4 PM $ 0.0114
+0.09%
$ 11.45 million $ 217,163
Dec 18, 3 PM $ 0.0114
+0.70%
$ 11.44 million $ 247,343
Dec 18, 2 PM $ 0.0114
-1.04%
$ 11.37 million $ 269,688
Dec 18, 1 PM $ 0.0115
+1.59%
$ 11.49 million $ 283,875
Dec 18, 12 PM $ 0.0112
+0.09%
$ 11.24 million $ 270,919
Dec 18, 11 AM $ 0.0112
+0.00%
$ 11.23 million $ 279,877
Dec 18, 10 AM $ 0.0112
+0.63%
$ 11.23 million $ 281,049
Dec 18, 9 AM $ 0.0112
-0.36%
$ 11.16 million $ 283,307
Dec 18, 8 AM $ 0.0112
+0.27%
$ 11.18 million $ 283,862
Dec 18, 7 AM $ 0.0111
+0.27%
$ 11.13 million $ 281,370
Dec 18, 6 AM $ 0.0111
+0.00%
$ 11.07 million $ 280,335
Dec 18, 5 AM $ 0.0111
-1.86%
$ 11.11 million $ 279,357
Dec 18, 4 AM $ 0.0113
-0.09%
$ 11.28 million $ 278,157
Dec 18, 3 AM $ 0.0113
-0.79%
$ 11.27 million $ 276,705
Dec 18, 2 AM $ 0.0113
+0.80%
$ 11.32 million $ 280,075
Dec 18, 1 AM $ 0.0112
-0.44%
$ 11.23 million $ 277,018
Dec 18, 12 AM $ 0.0113
+0.00%
$ 11.28 million $ 277,229
Dec 17, 11 PM $ 0.0113
-0.35%
$ 11.28 million $ 277,361
Dec 17, 10 PM $ 0.0113
+0.80%
$ 11.32 million $ 273,781
Dec 17, 9 PM $ 0.0113
-0.71%
$ 11.26 million $ 271,803
Dec 17, 8 PM $ 0.0113
+0.27%
$ 11.34 million $ 271,428
Dec 17, 7 PM $ 0.0113
+0.71%
$ 11.31 million $ 272,367
Dec 17, 6 PM $ 0.0112
-1.49%
$ 11.23 million $ 266,934
Dec 17, 5 PM $ 0.0114
-0.96%
$ 11.39 million $ 258,786
Dec 17, 4 PM $ 0.0115
-1.71%
$ 11.47 million $ 245,555
Dec 17, 3 PM $ 0.0117
-3.16%
$ 11.65 million $ 208,088
Dec 17, 2 PM $ 0.012
+0.59%
$ 11.98 million $ 183,541
Dec 17, 1 PM $ 0.0119
+0.51%
$ 11.9 million $ 180,556
Dec 17, 12 PM $ 0.0119
+0.51%
$ 11.86 million $ 186,268
Dec 17, 11 AM $ 0.0118
+0.00%
$ 11.8 million $ 181,694
Dec 17, 10 AM $ 0.0118
+0.00%
$ 11.8 million $ 184,765
Dec 17, 9 AM $ 0.0118
+0.59%
$ 11.84 million $ 187,158
Dec 17, 8 AM $ 0.0118
-0.76%
$ 11.79 million $ 185,985
Dec 17, 7 AM $ 0.0119
+0.25%
$ 11.87 million $ 191,037
Dec 17, 6 AM $ 0.0118
+0.17%
$ 11.84 million $ 199,503