Canada markets open in 2 hours 21 minutes

Alphabet Inc. (0HD6.IL)

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
176.25+18.95 (+12.05%)
As of 11:23AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024177.38177.38175.49176.25176.253,558
Apr 25, 2024155.80158.23152.77157.30157.3080,498
Apr 24, 2024160.59160.77158.89159.70159.7045,103
Apr 23, 2024157.95160.43157.95159.90159.901,186,147
Apr 22, 2024155.95158.89155.69156.40156.4026,117
Apr 19, 2024157.00157.66153.92156.00156.00405,045
Apr 18, 2024157.75158.44156.23157.70157.7025,608
Apr 17, 2024155.90158.67155.90157.40157.4048,900
Apr 16, 2024155.70157.17155.06155.90155.90749,210
Apr 15, 2024159.60160.82156.82160.10160.1079,642
Apr 12, 2024159.47161.68158.60159.90159.9058,009
Apr 11, 2024157.45160.61157.45159.00159.0048,778
Apr 10, 2024157.78158.15156.21156.70156.7033,828
Apr 09, 2024157.45159.87156.79156.90156.9048,211
Apr 08, 2024153.57156.64153.57156.40156.4040,677
Apr 05, 2024151.15154.82151.09154.10154.1073,500
Apr 04, 2024155.35156.12153.79155.20155.2042,268
Apr 03, 2024154.94156.12154.14155.40155.4015,225
Apr 02, 2024155.40155.51153.51154.50154.5085,067
Mar 28, 2024151.94152.66151.46152.00152.001,315,663
Mar 27, 2024152.40152.62150.14150.90150.9035,457
Mar 26, 2024151.11153.19151.05152.50152.5052,954
Mar 25, 2024150.83151.77148.81150.50150.50200,346
Mar 22, 2024150.40152.55150.14151.40151.40217,717
Mar 21, 2024150.49151.31148.02148.90148.9069,778
Mar 20, 2024147.92149.75147.00148.40148.401,544,200
Mar 19, 2024148.06149.59146.90147.10147.1040,055
Mar 18, 2024145.00152.91145.00149.80149.801,721,355
Mar 15, 2024144.14144.34141.13141.30141.3041,075
Mar 14, 2024140.77144.72140.77143.40143.40459,683
Mar 13, 2024140.28142.15140.01139.60139.6047,404
Mar 12, 2024138.32140.27138.29139.60139.6052,701
Mar 11, 2024136.13139.97136.08139.40139.4071,482
Mar 08, 2024135.68138.97134.80137.90137.90114,622
Mar 07, 2024131.78135.82131.78134.70134.7053,855
Mar 06, 2024134.70134.74131.96132.60132.6041,604
Mar 05, 2024133.61134.01131.57132.40132.4068,399
Mar 04, 2024138.40138.40132.90133.40133.4071,479
Mar 01, 2024140.30140.30138.43138.90138.9052,654
Feb 29, 2024137.99139.95137.43137.30137.30575,466
Feb 28, 2024139.77140.10136.95136.90136.901,081,753
Feb 27, 2024139.23140.12138.50137.80137.8082,020
Feb 26, 2024140.00145.13139.15140.00140.00104,341
Feb 23, 2024145.00145.95144.83144.90144.9032,405
Feb 22, 2024146.30146.41144.02144.70144.7050,872
Feb 21, 2024141.80143.86141.80143.50143.5047,776
Feb 20, 2024141.32143.31140.84142.90142.9081,509
Feb 19, 2024142.70142.70142.70142.70142.70-
Feb 16, 2024144.15144.97141.54142.70142.701,401,719
Feb 15, 2024144.58144.76141.88142.80142.8090,957
Feb 14, 2024146.37147.84145.55146.40146.40774,285
Feb 13, 2024146.07148.03145.45147.30147.3067,856
Feb 12, 2024150.10150.59149.08149.90149.9065,974
Feb 09, 2024147.59150.69147.22149.80149.8070,188
Feb 08, 2024146.95147.58146.43147.20147.2067,704
Feb 07, 2024146.30146.82145.22146.00146.0038,506
Feb 06, 2024145.90146.71144.52145.90145.90938,224
Feb 05, 2024143.97146.67143.95144.70144.70523,902
Feb 02, 2024144.18144.18138.22141.20141.2096,698
Feb 01, 2024143.61144.63142.28143.00143.0098,419
Jan 31, 2024144.92145.58142.33143.60143.60170,334
Jan 30, 2024155.15155.15153.10154.00154.00184,681
Jan 29, 2024154.01154.36152.93153.60153.6042,598
Jan 26, 2024152.17154.11152.05153.70153.70225,619
Jan 25, 2024151.58154.77151.29154.50154.5081,313
Jan 24, 2024149.57151.56149.40150.80150.8071,589
Jan 23, 2024147.71148.86147.21147.90147.901,040,071
Jan 22, 2024148.65150.00146.30148.90148.902,242,391
Jan 19, 2024146.13147.93144.99147.60147.60519,787
Jan 18, 2024143.44145.58143.44145.30145.3054,817
Jan 17, 2024144.08144.08140.51142.40142.40214,657
Jan 16, 2024143.50145.80143.24144.30144.3063,584
Jan 15, 2024144.40144.40144.40144.40144.40-
Jan 12, 2024144.34144.73143.41144.40144.4036,139
Jan 11, 2024143.80146.66142.21143.00143.00339,285
Jan 10, 2024142.56144.35142.49143.20143.20136,548
Jan 09, 2024140.53142.71139.82141.80141.80121,241
Jan 08, 2024138.21140.01137.93139.00139.0037,425
Jan 05, 2024137.60138.77137.15137.60137.6020,451
Jan 04, 2024140.72140.72138.59140.20140.2018,922
Jan 03, 2024138.60140.77138.43140.10140.10175,477
Jan 02, 2024140.89141.02137.78138.90138.9046,675
Dec 29, 2023140.64141.43139.92141.10141.1016,852
Dec 28, 2023141.78143.15140.83141.50141.5026,289
Dec 27, 2023142.83143.15141.19141.50141.5038,647
Dec 22, 2023142.32143.24142.06142.00142.0053,825
Dec 21, 2023140.73141.88139.66133.40133.40445,585
Dec 20, 2023138.10143.07138.10133.40133.40487,163
Dec 19, 2023137.15138.75137.15133.40133.4036,534
Dec 18, 2023134.10138.36133.84133.40133.403,580,631
Dec 15, 2023133.15134.82132.63133.40133.4038,711
Dec 14, 2023135.00135.01131.10132.20132.20348,836
Dec 13, 2023134.71134.71132.98133.70133.7034,302
Dec 12, 2023133.71134.52132.86133.80133.8040,404
Dec 11, 2023135.00135.00132.93136.70136.7043,114
Dec 08, 2023138.09138.09135.57136.70136.7070,967
Dec 07, 2023136.57139.99136.28137.80137.80173,432
Dec 06, 2023133.25133.31131.69132.20132.2053,761
Dec 05, 2023130.63133.52129.75132.20132.20575,028
Dec 04, 2023132.60132.60129.41129.90129.901,191,858
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...