Singapore markets open in 5 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,053.57 +1,355.30 (+2.35%) CMC Crypto 200
1,269.54 -1.21 (-0.10%)
Alphabet Inc. (0RIH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 165.13 | 165.93 | 163.90 | 164.70 | 164.70 | 170,262 |
| 01 May 2024 | 163.00 | 165.85 | 162.74 | 165.60 | 165.60 | 92,922 |
| 30 Apr 2024 | 167.00 | 168.08 | 164.90 | 164.95 | 164.95 | 655,237 |
| 29 Apr 2024 | 171.19 | 171.98 | 166.40 | 167.30 | 167.30 | 305,242 |
| 26 Apr 2024 | 179.00 | 179.00 | 156.00 | 168.75 | 168.75 | 2,101,796 |
| 25 Apr 2024 | 158.74 | 158.74 | 150.96 | 155.60 | 155.60 | 99,430 |
| 24 Apr 2024 | 158.95 | 159.00 | 157.22 | 157.95 | 157.95 | 100,262 |
| 23 Apr 2024 | 156.23 | 158.90 | 156.23 | 158.30 | 158.30 | 191,832 |
| 22 Apr 2024 | 154.27 | 157.37 | 154.08 | 154.70 | 154.70 | 74,808 |
| 19 Apr 2024 | 151.11 | 156.11 | 151.11 | 154.40 | 154.40 | 530,692 |
| 18 Apr 2024 | 156.40 | 156.90 | 154.64 | 156.20 | 156.20 | 58,292 |
| 17 Apr 2024 | 154.71 | 157.01 | 154.26 | 155.80 | 155.80 | 68,727 |
| 16 Apr 2024 | 154.43 | 155.63 | 153.44 | 154.30 | 154.30 | 878,134 |
| 15 Apr 2024 | 157.00 | 160.70 | 155.14 | 158.60 | 158.60 | 79,996 |
| 12 Apr 2024 | 158.61 | 160.26 | 157.16 | 158.40 | 158.40 | 87,282 |
| 11 Apr 2024 | 157.27 | 159.68 | 156.49 | 157.55 | 157.55 | 74,313 |
| 10 Apr 2024 | 157.67 | 158.00 | 154.69 | 155.40 | 155.40 | 61,850 |
| 09 Apr 2024 | 155.10 | 158.50 | 154.84 | 155.40 | 155.40 | 895,417 |
| 08 Apr 2024 | 152.25 | 155.25 | 152.00 | 154.90 | 154.90 | 76,482 |
| 05 Apr 2024 | 148.94 | 153.40 | 148.85 | 152.65 | 152.65 | 80,333 |
| 04 Apr 2024 | 154.70 | 154.76 | 152.24 | 153.70 | 153.70 | 98,142 |
| 03 Apr 2024 | 154.11 | 154.84 | 152.77 | 154.00 | 154.00 | 78,069 |
| 02 Apr 2024 | 155.30 | 155.30 | 152.14 | 153.10 | 153.10 | 77,175 |
| 28 Mar 2024 | 150.66 | 151.42 | 150.15 | 150.50 | 150.50 | 1,713,630 |
| 27 Mar 2024 | 151.09 | 151.61 | 148.93 | 149.50 | 149.50 | 71,412 |
| 26 Mar 2024 | 151.00 | 152.26 | 150.00 | 151.50 | 151.50 | 79,853 |
| 25 Mar 2024 | 150.50 | 150.77 | 147.87 | 149.50 | 149.50 | 212,813 |
| 22 Mar 2024 | 147.63 | 151.58 | 147.00 | 150.50 | 150.50 | 320,069 |
| 21 Mar 2024 | 149.10 | 150.30 | 146.90 | 148.00 | 148.00 | 99,892 |
| 20 Mar 2024 | 146.86 | 148.84 | 146.44 | 147.50 | 147.50 | 1,575,020 |
| 19 Mar 2024 | 147.00 | 148.79 | 146.08 | 146.00 | 146.00 | 87,337 |
| 18 Mar 2024 | 141.64 | 152.11 | 141.64 | 148.75 | 148.75 | 573,253 |
| 15 Mar 2024 | 139.00 | 143.14 | 139.00 | 140.25 | 140.25 | 111,786 |
| 14 Mar 2024 | 141.00 | 143.59 | 139.79 | 142.00 | 142.00 | 737,978 |
| 13 Mar 2024 | 138.55 | 141.07 | 138.55 | 140.75 | 140.75 | 73,398 |
| 12 Mar 2024 | 139.00 | 139.25 | 136.66 | 138.75 | 138.75 | 55,475 |
| 11 Mar 2024 | 135.49 | 139.08 | 135.30 | 138.75 | 138.75 | 225,600 |
| 08 Mar 2024 | 134.27 | 138.08 | 134.00 | 137.00 | 137.00 | 166,441 |
| 07 Mar 2024 | 131.39 | 134.92 | 130.41 | 134.00 | 134.00 | 89,427 |
| 06 Mar 2024 | 132.89 | 133.58 | 130.85 | 131.50 | 131.50 | 86,818 |
| 05 Mar 2024 | 135.00 | 135.00 | 130.67 | 131.50 | 131.50 | 104,641 |
| 04 Mar 2024 | 138.46 | 138.46 | 131.94 | 132.25 | 132.25 | 157,434 |
| 01 Mar 2024 | 138.98 | 139.00 | 137.25 | 137.75 | 137.75 | 93,405 |
| 29 Feb 2024 | 136.21 | 138.85 | 135.75 | 136.75 | 136.75 | 466,735 |
| 28 Feb 2024 | 138.50 | 138.88 | 135.63 | 136.00 | 136.00 | 333,029 |
| 27 Feb 2024 | 138.18 | 138.70 | 137.09 | 136.25 | 136.25 | 95,723 |
| 26 Feb 2024 | 143.82 | 143.82 | 137.64 | 142.00 | 142.00 | 166,436 |
| 23 Feb 2024 | 143.18 | 144.65 | 143.18 | 142.00 | 142.00 | 1,472,102 |
| 22 Feb 2024 | 144.64 | 145.44 | 142.85 | 143.50 | 143.50 | 100,707 |
| 21 Feb 2024 | 141.23 | 142.63 | 140.69 | 142.25 | 142.25 | 46,815 |
| 20 Feb 2024 | 140.20 | 142.07 | 139.55 | 141.75 | 141.75 | 88,887 |
| 19 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2,661 |
| 16 Feb 2024 | 139.50 | 143.50 | 139.50 | 141.50 | 141.50 | 239,540 |
| 15 Feb 2024 | 145.50 | 145.94 | 140.45 | 141.50 | 141.50 | 468,888 |
| 14 Feb 2024 | 145.22 | 146.51 | 144.10 | 145.00 | 145.00 | 1,107,483 |
| 13 Feb 2024 | 147.36 | 147.36 | 144.00 | 146.00 | 146.00 | 64,181 |
| 12 Feb 2024 | 148.92 | 149.33 | 147.82 | 148.50 | 148.50 | 99,868 |
| 09 Feb 2024 | 146.08 | 149.41 | 146.08 | 148.50 | 148.50 | 75,119 |
| 08 Feb 2024 | 145.52 | 146.34 | 145.11 | 145.75 | 145.75 | 64,824 |
| 07 Feb 2024 | 144.20 | 145.35 | 143.93 | 144.50 | 144.50 | 60,552 |
| 06 Feb 2024 | 145.00 | 145.27 | 143.20 | 144.50 | 144.50 | 1,056,373 |
| 05 Feb 2024 | 142.28 | 145.46 | 142.28 | 143.25 | 143.25 | 1,564,882 |
| 02 Feb 2024 | 142.52 | 143.66 | 136.50 | 139.50 | 139.50 | 778,099 |
| 01 Feb 2024 | 141.00 | 143.06 | 140.10 | 141.50 | 141.50 | 379,988 |
| 31 Jan 2024 | 146.00 | 146.00 | 140.73 | 142.00 | 142.00 | 216,698 |
| 30 Jan 2024 | 153.50 | 153.97 | 151.60 | 152.50 | 152.50 | 225,249 |
| 29 Jan 2024 | 152.00 | 152.80 | 151.47 | 152.00 | 152.00 | 55,781 |
| 26 Jan 2024 | 150.92 | 152.52 | 150.33 | 152.00 | 152.00 | 47,337 |
| 25 Jan 2024 | 148.99 | 153.04 | 148.99 | 152.75 | 152.75 | 108,470 |
| 24 Jan 2024 | 147.50 | 149.83 | 147.04 | 149.00 | 149.00 | 747,100 |
| 23 Jan 2024 | 147.00 | 147.15 | 145.55 | 144.75 | 144.75 | 528,507 |
| 22 Jan 2024 | 147.46 | 148.38 | 146.58 | 147.25 | 147.25 | 69,905 |
| 19 Jan 2024 | 143.48 | 146.37 | 143.48 | 146.00 | 146.00 | 613,465 |
| 18 Jan 2024 | 142.20 | 144.20 | 142.00 | 144.00 | 144.00 | 87,079 |
| 17 Jan 2024 | 141.49 | 141.77 | 138.91 | 141.00 | 141.00 | 59,908 |
| 16 Jan 2024 | 142.11 | 144.29 | 141.66 | 142.75 | 142.75 | 239,179 |
| 15 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,168 |
| 12 Jan 2024 | 141.40 | 143.18 | 141.40 | 142.75 | 142.75 | 339,512 |
| 11 Jan 2024 | 142.00 | 145.16 | 140.66 | 141.50 | 141.50 | 73,344 |
| 10 Jan 2024 | 141.23 | 142.84 | 140.93 | 141.75 | 141.75 | 540,677 |
| 09 Jan 2024 | 138.80 | 141.47 | 138.24 | 140.25 | 140.25 | 73,415 |
| 08 Jan 2024 | 135.00 | 138.45 | 135.00 | 137.25 | 137.25 | 52,731 |
| 05 Jan 2024 | 136.15 | 137.15 | 135.51 | 135.75 | 135.75 | 151,206 |
| 04 Jan 2024 | 138.89 | 139.15 | 136.99 | 138.75 | 138.75 | 377,613 |
| 03 Jan 2024 | 137.54 | 139.33 | 137.00 | 138.75 | 138.75 | 191,883 |
| 02 Jan 2024 | 138.68 | 139.44 | 136.48 | 137.50 | 137.50 | 85,769 |
| 29 Dec 2023 | 140.00 | 140.35 | 138.79 | 140.25 | 140.25 | 44,094 |
| 28 Dec 2023 | 140.67 | 141.09 | 139.75 | 140.25 | 140.25 | 49,975 |
| 27 Dec 2023 | 141.59 | 142.04 | 139.97 | 140.25 | 140.25 | 48,495 |
| 22 Dec 2023 | 140.27 | 141.96 | 140.13 | 140.50 | 140.50 | 82,380 |
| 21 Dec 2023 | 138.46 | 140.59 | 138.46 | 132.00 | 132.00 | 121,430 |
| 20 Dec 2023 | 136.57 | 141.69 | 136.28 | 132.00 | 132.00 | 932,280 |
| 19 Dec 2023 | 135.66 | 137.45 | 135.66 | 132.00 | 132.00 | 66,498 |
| 18 Dec 2023 | 132.99 | 137.14 | 132.50 | 132.00 | 132.00 | 3,669,263 |
| 15 Dec 2023 | 132.12 | 133.49 | 131.18 | 132.00 | 132.00 | 107,558 |
| 14 Dec 2023 | 133.75 | 133.89 | 129.70 | 130.75 | 130.75 | 188,518 |
| 13 Dec 2023 | 133.14 | 133.50 | 131.91 | 132.25 | 132.25 | 144,797 |
| 12 Dec 2023 | 132.25 | 133.00 | 131.27 | 132.25 | 132.25 | 51,583 |
| 11 Dec 2023 | 133.72 | 134.99 | 131.44 | 135.00 | 135.00 | 439,096 |
| 08 Dec 2023 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 185,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.