Alphabet Historical Data

ALT Page 84
Download
Date Close Price change Market cap Trading volume
Nov 20, 4 PM $ 0.0156
-0.26%
$ 15.62 million $ 1.78 million
Nov 20, 3 PM $ 0.0158
+1.73%
$ 15.77 million $ 1.29 million
Nov 20, 2 PM $ 0.0157
+1.23%
$ 15.69 million $ 1.18 million
Nov 20, 1 PM $ 0.0155
-0.70%
$ 15.5 million $ 1.11 million
Nov 20, 12 PM $ 0.0156
+5.54%
$ 15.61 million $ 1.01 million
Nov 20, 11 AM $ 0.0147
+0.68%
$ 14.74 million $ 822,895
Nov 20, 10 AM $ 0.0147
-0.54%
$ 14.72 million $ 756,484
Nov 20, 9 AM $ 0.0148
+1.44%
$ 14.83 million $ 713,880
Nov 20, 8 AM $ 0.0146
-0.20%
$ 14.65 million $ 350,540
Nov 20, 7 AM $ 0.0147
+1.03%
$ 14.68 million $ 351,817
Nov 20, 6 AM $ 0.0145
+0.00%
$ 14.5 million $ 344,966
Nov 20, 5 AM $ 0.0145
-0.34%
$ 14.47 million $ 344,678
Nov 20, 4 AM $ 0.0144
+0.77%
$ 14.44 million $ 348,126
Nov 20, 3 AM $ 0.0143
-0.69%
$ 14.33 million $ 350,804
Nov 20, 2 AM $ 0.0144
+0.35%
$ 14.43 million $ 353,707
Nov 20, 1 AM $ 0.0143
+0.07%
$ 14.32 million $ 353,427
Nov 20, 12 AM $ 0.0144
+0.91%
$ 14.36 million $ 353,694
Nov 19, 11 PM $ 0.0142
+0.64%
$ 14.22 million $ 298,868
Nov 19, 10 PM $ 0.0141
-0.49%
$ 14.14 million $ 295,100
Nov 19, 9 PM $ 0.0142
+2.16%
$ 14.21 million $ 293,210
Nov 19, 8 PM $ 0.0138
+1.17%
$ 13.82 million $ 268,878
Nov 19, 7 PM $ 0.0137
+0.29%
$ 13.66 million $ 270,053
Nov 19, 6 PM $ 0.0136
-1.59%
$ 13.62 million $ 265,584
Nov 19, 5 PM $ 0.0138
+0.22%
$ 13.84 million $ 258,403
Nov 19, 4 PM $ 0.0139
-2.32%
$ 13.87 million $ 239,860
Nov 19, 3 PM $ 0.0143
-1.11%
$ 14.26 million $ 233,414
Nov 19, 2 PM $ 0.0144
-0.07%
$ 14.42 million $ 237,201
Nov 19, 1 PM $ 0.0145
+0.21%
$ 14.51 million $ 233,308
Nov 19, 12 PM $ 0.0144
+0.56%
$ 14.39 million $ 207,863
Nov 19, 11 AM $ 0.0143
+0.21%
$ 14.25 million $ 209,636
Nov 19, 10 AM $ 0.0142
-0.49%
$ 14.22 million $ 213,684
Nov 19, 9 AM $ 0.0143
+0.21%
$ 14.3 million $ 209,667
Nov 19, 8 AM $ 0.0143
-1.04%
$ 14.27 million $ 210,164
Nov 19, 7 AM $ 0.0144
+1.55%
$ 14.39 million $ 208,600
Nov 19, 6 AM $ 0.0142
+1.43%
$ 14.1 million $ 223,187
Nov 19, 5 AM $ 0.014
-2.51%
$ 13.96 million $ 228,498
Nov 19, 4 AM $ 0.0143
+0.28%
$ 14.34 million $ 223,975
Nov 19, 3 AM $ 0.0143
-1.24%
$ 14.34 million $ 243,081
Nov 19, 2 AM $ 0.0145
+0.41%
$ 14.55 million $ 259,145
Nov 19, 1 AM $ 0.0145
-0.48%
$ 14.51 million $ 264,572
Nov 19, 12 AM $ 0.0146
+0.14%
$ 14.58 million $ 270,550
Nov 18, 11 PM $ 0.0145
-0.68%
$ 14.52 million $ 275,316
Nov 18, 10 PM $ 0.0146
+1.67%
$ 14.62 million $ 277,604
Nov 18, 9 PM $ 0.0144
-1.17%
$ 14.39 million $ 284,671
Nov 18, 8 PM $ 0.0146
+0.00%
$ 14.6 million $ 292,591
Nov 18, 7 PM $ 0.0146
-1.08%
$ 14.6 million $ 298,946
Nov 18, 6 PM $ 0.0147
+0.82%
$ 14.72 million $ 307,367
Nov 18, 5 PM $ 0.0146
-0.95%
$ 14.62 million $ 322,609
Nov 18, 4 PM $ 0.0148
+1.44%
$ 14.73 million $ 318,400
Nov 18, 3 PM $ 0.0145
+2.03%
$ 14.55 million $ 325,122