ALPHABET Historical USD Price
Daily close · Feb 21, 2024 → May 21, 2024Daily price history
Apr 22, 2024 → May 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-21 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-20 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-19 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-18 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-17 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-16 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-15 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-14 | $56.15 | $56.15 | $56.15 | $56.15 | $0.00 |
| 2024-05-13 | $56.22 | $57.82 | $54.71 | $56.15 | $51,962.11 |
| 2024-05-12 | $58.65 | $58.71 | $54.13 | $56.19 | $311,789.72 |
| 2024-05-11 | $56.66 | $66.00 | $54.77 | $58.44 | $312,662.41 |
| 2024-05-10 | $59.71 | $60.89 | $56.45 | $56.68 | $311,449.54 |
| 2024-05-09 | $61.51 | $64.29 | $59.67 | $59.67 | $309,270.52 |
| 2024-05-08 | $62.48 | $62.68 | $60.64 | $61.68 | $309,453.23 |
| 2024-05-07 | $63.55 | $64.47 | $62.03 | $62.56 | $307,111.99 |
| 2024-05-06 | $66.60 | $67.03 | $63.01 | $63.73 | $295,418.58 |
| 2024-05-05 | $65.93 | $67.02 | $63.92 | $66.32 | $304,509.93 |
| 2024-05-04 | $67.53 | $67.75 | $64.56 | $65.93 | $304,519.70 |
| 2024-05-03 | $65.94 | $70.12 | $55.85 | $67.42 | $302,473.76 |
| 2024-05-02 | $65.77 | $66.33 | $63.93 | $65.78 | $298,740.63 |
| 2024-05-01 | $68.39 | $69.68 | $64.16 | $65.72 | $305,281.24 |
| 2024-04-30 | $74.75 | $75.49 | $67.89 | $68.44 | $305,731.68 |
| 2024-04-29 | $78.04 | $78.04 | $73.05 | $74.74 | $307,693.99 |
| 2024-04-28 | $75.77 | $79.53 | $75.66 | $78.03 | $307,521.88 |
| 2024-04-27 | $75.06 | $76.78 | $72.93 | $75.79 | $309,134.14 |
| 2024-04-26 | $76.16 | $76.47 | $74.08 | $75.14 | $304,284.96 |
| 2024-04-25 | $76.38 | $77.31 | $73.36 | $76.16 | $300,441.39 |
| 2024-04-24 | $77.48 | $78.74 | $75.66 | $76.38 | $304,379.09 |
| 2024-04-23 | $78.23 | $78.43 | $76.24 | $77.49 | $306,742.15 |
| 2024-04-22 | $76.52 | $78.25 | $75.95 | $78.16 | $307,779.61 |