Alphabet Historical Data

ALT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 28, 7 PM $ 0.0152
+4.32%
$ 15.22 million $ 1.36 million
Nov 28, 6 PM $ 0.0146
+2.03%
$ 14.56 million $ 1.2 million
Nov 28, 5 PM $ 0.0143
-1.31%
$ 14.28 million $ 1.19 million
Nov 28, 4 PM $ 0.0145
-0.48%
$ 14.49 million $ 1.19 million
Nov 28, 3 PM $ 0.0146
-0.41%
$ 14.58 million $ 1.12 million
Nov 28, 2 PM $ 0.0146
+0.76%
$ 14.58 million $ 1.07 million
Nov 28, 1 PM $ 0.0144
+0.84%
$ 14.45 million $ 1.08 million
Nov 28, 12 PM $ 0.0143
-0.62%
$ 14.33 million $ 1.06 million
Nov 28, 11 AM $ 0.0143
+0.00%
$ 14.25 million $ 1.01 million
Nov 28, 10 AM $ 0.0143
+0.28%
$ 14.25 million $ 995,711
Nov 28, 9 AM $ 0.0141
+0.00%
$ 14.09 million $ 1 million
Nov 28, 8 AM $ 0.0141
+1.95%
$ 14.09 million $ 1.01 million
Nov 28, 7 AM $ 0.0138
-0.36%
$ 13.82 million $ 1.02 million
Nov 28, 6 AM $ 0.0139
-0.29%
$ 13.87 million $ 1.03 million
Nov 28, 5 AM $ 0.014
+0.07%
$ 13.95 million $ 1.01 million
Nov 28, 4 AM $ 0.014
-0.64%
$ 13.95 million $ 998,536
Nov 28, 3 AM $ 0.014
-0.64%
$ 13.98 million $ 1.01 million
Nov 28, 2 AM $ 0.0141
-2.15%
$ 14.14 million $ 1.01 million
Nov 28, 1 AM $ 0.0144
+4.86%
$ 14.45 million $ 939,464
Nov 28, 12 AM $ 0.0138
+0.00%
$ 13.84 million $ 568,779
Nov 27, 11 PM $ 0.0138
-0.29%
$ 13.84 million $ 570,793
Nov 27, 10 PM $ 0.0139
-1.97%
$ 13.91 million $ 566,833
Nov 27, 9 PM $ 0.0142
-0.28%
$ 14.18 million $ 554,947
Nov 27, 8 PM $ 0.0142
-0.07%
$ 14.16 million $ 532,309
Nov 27, 7 PM $ 0.0143
+0.00%
$ 14.25 million $ 536,531
Nov 27, 6 PM $ 0.0143
-0.07%
$ 14.25 million $ 532,159
Nov 27, 5 PM $ 0.0143
-0.21%
$ 14.28 million $ 575,102
Nov 27, 4 PM $ 0.0143
+0.00%
$ 14.3 million $ 692,480
Nov 27, 3 PM $ 0.0143
+0.42%
$ 14.33 million $ 675,750
Nov 27, 2 PM $ 0.0143
-0.62%
$ 14.31 million $ 666,981
Nov 27, 1 PM $ 0.0144
+1.05%
$ 14.4 million $ 594,571
Nov 27, 12 PM $ 0.0142
-2.07%
$ 14.21 million $ 592,676
Nov 27, 11 AM $ 0.0145
-0.21%
$ 14.5 million $ 580,104
Nov 27, 10 AM $ 0.0145
+0.76%
$ 14.53 million $ 534,978
Nov 27, 9 AM $ 0.0144
+0.28%
$ 14.42 million $ 511,356
Nov 27, 8 AM $ 0.0144
-0.07%
$ 14.38 million $ 500,083
Nov 27, 7 AM $ 0.0144
+1.05%
$ 14.44 million $ 480,790
Nov 27, 6 AM $ 0.0143
-0.07%
$ 14.26 million $ 469,530
Nov 27, 5 AM $ 0.0143
-0.21%
$ 14.27 million $ 466,588
Nov 27, 4 AM $ 0.0143
+2.00%
$ 14.29 million $ 457,515
Nov 27, 3 AM $ 0.014
-0.43%
$ 14 million $ 425,230
Nov 27, 2 AM $ 0.0141
+0.36%
$ 14.06 million $ 416,284
Nov 27, 1 AM $ 0.014
-0.57%
$ 14.05 million $ 410,345
Nov 27, 12 AM $ 0.0141
+0.14%
$ 14.12 million $ 407,319
Nov 26, 11 PM $ 0.0141
-0.77%
$ 14.1 million $ 414,571
Nov 26, 10 PM $ 0.0142
+0.57%
$ 14.21 million $ 418,163
Nov 26, 9 PM $ 0.0142
+0.57%
$ 14.16 million $ 420,121
Nov 26, 8 PM $ 0.0141
-0.91%
$ 14.08 million $ 408,270
Nov 26, 7 PM $ 0.0143
+1.21%
$ 14.18 million $ 398,100
Nov 26, 6 PM $ 0.0142
-0.77%
$ 14.16 million $ 407,844