Alphabet Historical Data

ALT Page 85
Download
Date Close Price change Market cap Trading volume
Nov 18, 3 PM $ 0.0145
+2.03%
$ 14.55 million $ 325,122
Nov 18, 2 PM $ 0.0143
+0.63%
$ 14.28 million $ 317,263
Nov 18, 1 PM $ 0.0142
-0.42%
$ 14.19 million $ 332,138
Nov 18, 12 PM $ 0.0143
+0.35%
$ 14.26 million $ 342,386
Nov 18, 11 AM $ 0.0142
-0.63%
$ 14.22 million $ 337,013
Nov 18, 10 AM $ 0.0143
-0.14%
$ 14.3 million $ 330,945
Nov 18, 9 AM $ 0.0143
-0.49%
$ 14.32 million $ 328,108
Nov 18, 8 AM $ 0.0144
+0.56%
$ 14.38 million $ 321,597
Nov 18, 7 AM $ 0.0142
-0.42%
$ 14.21 million $ 313,898
Nov 18, 6 AM $ 0.0144
+0.07%
$ 14.42 million $ 296,374
Nov 18, 5 AM $ 0.0144
+0.42%
$ 14.44 million $ 288,183
Nov 18, 4 AM $ 0.0143
-0.28%
$ 14.28 million $ 282,727
Nov 18, 3 AM $ 0.0144
+1.84%
$ 14.36 million $ 263,092
Nov 18, 2 AM $ 0.0142
+1.50%
$ 14.24 million $ 245,448
Nov 18, 1 AM $ 0.0141
+0.14%
$ 14.07 million $ 250,573
Nov 18, 12 AM $ 0.014
+0.00%
$ 14.05 million $ 248,991
Nov 17, 11 PM $ 0.014
+0.43%
$ 14 million $ 245,713
Nov 17, 10 PM $ 0.014
+0.65%
$ 14 million $ 249,629
Nov 17, 9 PM $ 0.0139
+0.00%
$ 13.91 million $ 251,409
Nov 17, 8 PM $ 0.0139
+0.51%
$ 13.91 million $ 244,746
Nov 17, 7 PM $ 0.014
-0.29%
$ 13.99 million $ 238,842
Nov 17, 6 PM $ 0.014
-1.27%
$ 14.03 million $ 235,661
Nov 17, 5 PM $ 0.0143
-2.40%
$ 14.26 million $ 233,410
Nov 17, 4 PM $ 0.0146
+1.04%
$ 14.61 million $ 256,748
Nov 17, 3 PM $ 0.0145
-1.09%
$ 14.46 million $ 264,816
Nov 17, 2 PM $ 0.0146
+2.38%
$ 14.63 million $ 278,686
Nov 17, 1 PM $ 0.0142
-3.80%
$ 14.17 million $ 250,559
Nov 17, 12 PM $ 0.0147
-0.20%
$ 14.73 million $ 244,333
Nov 17, 11 AM $ 0.0148
+0.54%
$ 14.76 million $ 251,913
Nov 17, 10 AM $ 0.0147
+0.07%
$ 14.69 million $ 262,731
Nov 17, 9 AM $ 0.0147
-0.07%
$ 14.67 million $ 265,860
Nov 17, 8 AM $ 0.0147
-0.47%
$ 14.71 million $ 274,637
Nov 17, 7 AM $ 0.0148
+0.41%
$ 14.76 million $ 272,491
Nov 17, 6 AM $ 0.0146
-0.07%
$ 14.63 million $ 278,335
Nov 17, 5 AM $ 0.0146
+0.21%
$ 14.64 million $ 278,673
Nov 17, 4 AM $ 0.0147
-0.27%
$ 14.67 million $ 280,151
Nov 17, 3 AM $ 0.0147
+0.48%
$ 14.7 million $ 279,712
Nov 17, 2 AM $ 0.0146
+0.48%
$ 14.61 million $ 282,867
Nov 17, 1 AM $ 0.0145
-0.68%
$ 14.55 million $ 276,818
Nov 17, 12 AM $ 0.0146
+0.90%
$ 14.65 million $ 283,983
Nov 16, 11 PM $ 0.0146
+1.11%
$ 14.56 million $ 285,195
Nov 16, 10 PM $ 0.0145
+1.54%
$ 14.52 million $ 283,362
Nov 16, 9 PM $ 0.0143
-0.56%
$ 14.26 million $ 274,375
Nov 16, 8 PM $ 0.0143
+0.07%
$ 14.34 million $ 272,542
Nov 16, 7 PM $ 0.0143
+0.49%
$ 14.34 million $ 271,740
Nov 16, 6 PM $ 0.0143
-1.04%
$ 14.26 million $ 266,184
Nov 16, 5 PM $ 0.0143
-0.28%
$ 14.29 million $ 252,804
Nov 16, 4 PM $ 0.0143
-0.77%
$ 14.25 million $ 234,787
Nov 16, 3 PM $ 0.0145
-2.43%
$ 14.48 million $ 219,297
Nov 16, 2 PM $ 0.0149
+0.47%
$ 14.9 million $ 193,245