Alphabet Historical Data

ALT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 5, 2025 $ 0.0275
-1.09%
$ 27.47 million $ 430,971
Apr 4, 2025 $ 0.0278
-1.86%
$ 27.78 million $ 772,257
Apr 3, 2025 $ 0.0283
+0.65%
$ 28.31 million $ 795,459
Apr 2, 2025 $ 0.0282
-9.91%
$ 28.2 million $ 1.36 million
Apr 1, 2025 $ 0.0313
-3.34%
$ 31.3 million $ 1.41 million
Mar 31, 2025 $ 0.0324
-3.34%
$ 32.43 million $ 749,926
Mar 30, 2025 $ 0.0336
+1.06%
$ 33.55 million $ 559,002
Mar 29, 2025 $ 0.0333
-8.12%
$ 33.27 million $ 1.04 million
Mar 28, 2025 $ 0.0362
-8.59%
$ 36.19 million $ 1.44 million
Mar 27, 2025 $ 0.0396
-0.04%
$ 39.59 million $ 2.45 million
Mar 26, 2025 $ 0.0396
+1.88%
$ 39.61 million $ 4.25 million
Mar 25, 2025 $ 0.0389
-1.80%
$ 38.91 million $ 1.05 million
Mar 24, 2025 $ 0.0396
-0.21%
$ 39.62 million $ 1.6 million
Mar 23, 2025 $ 0.0397
-0.99%
$ 39.7 million $ 1.16 million
Mar 22, 2025 $ 0.0401
+4.69%
$ 40.1 million $ 2.3 million
Mar 21, 2025 $ 0.0383
+0.18%
$ 38.28 million $ 1.79 million
Mar 20, 2025 $ 0.0382
+1.52%
$ 38.19 million $ 3.35 million
Mar 19, 2025 $ 0.0376
+5.93%
$ 37.62 million $ 1.34 million
Mar 18, 2025 $ 0.0355
-1.56%
$ 35.51 million $ 1.4 million
Mar 17, 2025 $ 0.0361
+5.85%
$ 36.1 million $ 832,199
Mar 16, 2025 $ 0.0342
-3.48%
$ 34.18 million $ 1.44 million
Mar 15, 2025 $ 0.0355
+4.84%
$ 35.46 million $ 702,021
Mar 14, 2025 $ 0.0346
+4.54%
$ 34.59 million $ 956,674
Mar 13, 2025 $ 0.0331
-2.37%
$ 33.1 million $ 1.3 million
Mar 12, 2025 $ 0.0339
+2.24%
$ 33.91 million $ 1.16 million
Mar 11, 2025 $ 0.033
+2.42%
$ 33.01 million $ 1.6 million
Mar 10, 2025 $ 0.0322
-0.81%
$ 32.21 million $ 1.67 million
Mar 9, 2025 $ 0.0323
-12.71%
$ 32.31 million $ 2.07 million
Mar 8, 2025 $ 0.037
-3.81%
$ 37.02 million $ 905,147
Mar 7, 2025 $ 0.0385
+2.34%
$ 38.49 million $ 2.76 million
Mar 6, 2025 $ 0.0376
-1.82%
$ 37.61 million $ 1.35 million
Mar 5, 2025 $ 0.0383
+2.70%
$ 38.31 million $ 1.62 million
Mar 4, 2025 $ 0.0373
-5.10%
$ 37.3 million $ 2.12 million
Mar 3, 2025 $ 0.0394
-16.48%
$ 39.38 million $ 1.69 million
Mar 2, 2025 $ 0.0472
+11.42%
$ 47.2 million $ 1.96 million
Mar 1, 2025 $ 0.0425
-3.64%
$ 42.5 million $ 794,400
Feb 28, 2025 $ 0.0441
+2.34%
$ 44.1 million $ 2.02 million
Feb 27, 2025 $ 0.0431
+2.24%
$ 43.07 million $ 1.78 million
Feb 26, 2025 $ 0.0421
+3.19%
$ 42.09 million $ 1.59 million
Feb 25, 2025 $ 0.0408
+4.81%
$ 40.79 million $ 2.07 million
Feb 24, 2025 $ 0.0386
-17.50%
$ 38.6 million $ 1.92 million
Feb 23, 2025 $ 0.0468
-3.65%
$ 46.78 million $ 1.68 million
Feb 22, 2025 $ 0.0485
+5.32%
$ 48.52 million $ 1.75 million
Feb 21, 2025 $ 0.0461
-6.86%
$ 46.1 million $ 2.09 million
Feb 20, 2025 $ 0.0495
+8.74%
$ 49.5 million $ 2.34 million
Feb 19, 2025 $ 0.0456
+2.52%
$ 45.59 million $ 931,599
Feb 18, 2025 $ 0.0444
-7.15%
$ 44.4 million $ 1.39 million
Feb 17, 2025 $ 0.0478
-1.90%
$ 47.82 million $ 1.49 million
Feb 16, 2025 $ 0.0488
-0.37%
$ 48.82 million $ 1.29 million
Feb 15, 2025 $ 0.049
-5.32%
$ 49 million $ 1.31 million