Alphabet Historical Data

ALT Page 8
Download
Date Close Price change Market cap Trading volume
May 25, 2025 $ 0.0321
+0.70%
$ 32.1 million $ 1.3 million
May 24, 2025 $ 0.0319
-1.48%
$ 31.86 million $ 926,295
May 23, 2025 $ 0.0324
-11.47%
$ 32.41 million $ 2.13 million
May 22, 2025 $ 0.0366
+5.50%
$ 36.62 million $ 1.51 million
May 21, 2025 $ 0.0347
+2.67%
$ 34.72 million $ 1.5 million
May 20, 2025 $ 0.0338
+0.61%
$ 33.8 million $ 1.68 million
May 19, 2025 $ 0.0336
-5.60%
$ 33.6 million $ 1.35 million
May 18, 2025 $ 0.0356
+9.48%
$ 35.58 million $ 1.52 million
May 17, 2025 $ 0.0325
-4.42%
$ 32.49 million $ 1.17 million
May 16, 2025 $ 0.034
-5.89%
$ 33.99 million $ 1.6 million
May 15, 2025 $ 0.0361
-9.27%
$ 36.08 million $ 2.2 million
May 14, 2025 $ 0.0398
-6.40%
$ 39.76 million $ 1.77 million
May 13, 2025 $ 0.0427
+10.98%
$ 42.69 million $ 2.46 million
May 12, 2025 $ 0.0385
+1.11%
$ 38.48 million $ 2.59 million
May 11, 2025 $ 0.038
-3.83%
$ 37.99 million $ 1.92 million
May 10, 2025 $ 0.04
+14.96%
$ 39.96 million $ 3.17 million
May 9, 2025 $ 0.0348
+14.21%
$ 34.84 million $ 2.14 million
May 8, 2025 $ 0.0305
+13.37%
$ 30.51 million $ 1.08 million
May 7, 2025 $ 0.0269
+0.43%
$ 26.85 million $ 826,559
May 6, 2025 $ 0.0266
-1.43%
$ 26.6 million $ 789,778
May 5, 2025 $ 0.027
-0.86%
$ 26.99 million $ 723,092
May 4, 2025 $ 0.0272
-5.47%
$ 27.24 million $ 829,589
May 3, 2025 $ 0.0288
-7.71%
$ 28.81 million $ 818,200
May 2, 2025 $ 0.0313
-1.31%
$ 31.29 million $ 854,847
May 1, 2025 $ 0.0317
-0.05%
$ 31.7 million $ 1.11 million
Apr 30, 2025 $ 0.0317
-1.53%
$ 31.72 million $ 1.36 million
Apr 29, 2025 $ 0.0329
-2.23%
$ 32.87 million $ 2.06 million
Apr 28, 2025 $ 0.0336
+11.49%
$ 33.6 million $ 3.78 million
Apr 27, 2025 $ 0.0303
-7.61%
$ 30.29 million $ 1.15 million
Apr 26, 2025 $ 0.0328
+5.13%
$ 32.8 million $ 1.16 million
Apr 25, 2025 $ 0.0312
+0.27%
$ 31.2 million $ 1.48 million
Apr 24, 2025 $ 0.0311
+0.03%
$ 31.1 million $ 1.54 million
Apr 23, 2025 $ 0.0311
-0.02%
$ 31.09 million $ 1.12 million
Apr 22, 2025 $ 0.0311
+6.16%
$ 31.1 million $ 1.21 million
Apr 21, 2025 $ 0.0293
-0.33%
$ 29.29 million $ 1.11 million
Apr 20, 2025 $ 0.0294
+4.35%
$ 29.39 million $ 993,747
Apr 19, 2025 $ 0.0282
+3.64%
$ 28.18 million $ 743,233
Apr 18, 2025 $ 0.0272
+8.21%
$ 27.19 million $ 1.01 million
Apr 17, 2025 $ 0.0251
+0.70%
$ 25.12 million $ 643,400
Apr 16, 2025 $ 0.0249
-2.78%
$ 24.95 million $ 856,866
Apr 15, 2025 $ 0.0256
-1.60%
$ 25.6 million $ 577,780
Apr 14, 2025 $ 0.026
-2.42%
$ 26.01 million $ 652,946
Apr 13, 2025 $ 0.0266
-4.75%
$ 26.65 million $ 739,744
Apr 12, 2025 $ 0.028
+5.94%
$ 28 million $ 595,503
Apr 11, 2025 $ 0.0264
+3.51%
$ 26.43 million $ 732,922
Apr 10, 2025 $ 0.0255
-4.03%
$ 25.53 million $ 534,650
Apr 9, 2025 $ 0.0266
+12.24%
$ 26.6 million $ 752,745
Apr 8, 2025 $ 0.0236
-6.52%
$ 23.64 million $ 543,041
Apr 7, 2025 $ 0.0253
+1.36%
$ 25.29 million $ 1.22 million
Apr 6, 2025 $ 0.0249
-9.17%
$ 24.91 million $ 824,803