Singapore markets open in 4 hours 9 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.37 (+0.29%) Bitcoin USD
63,113.60 +1,786.80 (+2.91%) CMC Crypto 200
1,296.87 +36.67 (+2.91%)
Alphabet Inc. (ABEAD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 08:18AM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 154.72 | 154.72 | 154.58 | 154.58 | 154.58 | 50 |
| 10 May 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
| 09 May 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
| 08 May 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
| 07 May 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
| 03 May 2024 | 155.50 | 155.64 | 155.50 | 155.52 | 155.52 | 175 |
| 02 May 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 01 May 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 30 Apr 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | 7 |
| 29 Apr 2024 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
| 26 Apr 2024 | 161.86 | 162.54 | 161.36 | 161.36 | 161.36 | 375 |
| 25 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | 25 |
| 24 Apr 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
| 23 Apr 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 39 |
| 22 Apr 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 19 Apr 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 50 |
| 18 Apr 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| 17 Apr 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
| 16 Apr 2024 | 145.62 | 145.62 | 145.12 | 145.12 | 145.12 | 50 |
| 15 Apr 2024 | 148.50 | 148.50 | 148.48 | 148.50 | 148.50 | 175 |
| 12 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 16 |
| 11 Apr 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
| 10 Apr 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | 25 |
| 09 Apr 2024 | 142.58 | 142.58 | 142.34 | 142.34 | 142.34 | 50 |
| 08 Apr 2024 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
| 05 Apr 2024 | 138.34 | 138.36 | 138.34 | 138.36 | 138.36 | 118 |
| 04 Apr 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | 125 |
| 03 Apr 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | 64 |
| 02 Apr 2024 | 144.00 | 144.00 | 142.06 | 142.06 | 142.06 | 237 |
| 28 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 27 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 26 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 25 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 22 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 21 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 20 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 19 Mar 2024 | 134.90 | 134.90 | 134.88 | 134.88 | 134.88 | 250 |
| 18 Mar 2024 | 135.02 | 136.56 | 135.02 | 136.36 | 136.36 | 725 |
| 15 Mar 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
| 14 Mar 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
| 13 Mar 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 25 |
| 12 Mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | 25 |
| 11 Mar 2024 | 123.54 | 125.18 | 123.54 | 125.18 | 125.18 | 168 |
| 08 Mar 2024 | 123.38 | 123.38 | 123.00 | 123.00 | 123.00 | 220 |
| 07 Mar 2024 | 119.94 | 121.26 | 119.94 | 121.26 | 121.26 | 26 |
| 06 Mar 2024 | 122.44 | 122.44 | 122.32 | 122.32 | 122.32 | 75 |
| 05 Mar 2024 | 122.40 | 122.40 | 122.28 | 122.28 | 122.28 | 35 |
| 04 Mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 75 |
| 01 Mar 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | 25 |
| 29 Feb 2024 | 125.44 | 125.44 | 125.18 | 125.18 | 125.18 | 75 |
| 28 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 27 Feb 2024 | 127.18 | 128.00 | 127.18 | 128.00 | 128.00 | 26 |
| 26 Feb 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | 50 |
| 23 Feb 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 22 Feb 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 21 Feb 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 20 Feb 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 19 Feb 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 16 Feb 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
| 15 Feb 2024 | 133.90 | 133.94 | 133.90 | 133.94 | 133.94 | 100 |
| 14 Feb 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 25 |
| 13 Feb 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 12 Feb 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | 25 |
| 09 Feb 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | 94 |
| 08 Feb 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
| 07 Feb 2024 | 133.56 | 134.56 | 133.56 | 134.56 | 134.56 | 236 |
| 06 Feb 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | 125 |
| 05 Feb 2024 | 132.50 | 135.28 | 132.50 | 135.28 | 135.28 | 88 |
| 02 Feb 2024 | 130.94 | 130.94 | 130.68 | 130.76 | 130.76 | 1,262 |
| 01 Feb 2024 | 131.16 | 131.20 | 130.84 | 130.84 | 130.84 | 250 |
| 31 Jan 2024 | 132.26 | 132.60 | 132.12 | 132.14 | 132.14 | 405 |
| 30 Jan 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | 10 |
| 29 Jan 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
| 26 Jan 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | 25 |
| 25 Jan 2024 | 136.80 | 141.12 | 136.66 | 141.12 | 141.12 | 144 |
| 24 Jan 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 23 Jan 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 22 Jan 2024 | 135.00 | 135.00 | 134.94 | 134.94 | 134.94 | 150 |
| 19 Jan 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
| 18 Jan 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 125 |
| 17 Jan 2024 | 129.98 | 130.00 | 129.98 | 130.00 | 130.00 | 125 |
| 16 Jan 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 15 Jan 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | 15 |
| 12 Jan 2024 | 129.06 | 129.60 | 128.90 | 129.60 | 129.60 | 449 |
| 11 Jan 2024 | 130.20 | 130.22 | 130.04 | 130.04 | 130.04 | 70 |
| 10 Jan 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | 120 |
| 09 Jan 2024 | 126.82 | 126.96 | 126.48 | 126.48 | 126.48 | 199 |
| 08 Jan 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 05 Jan 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 04 Jan 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 03 Jan 2024 | 125.74 | 126.46 | 125.74 | 126.46 | 126.46 | 200 |
| 02 Jan 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 50 |
| 29 Dec 2023 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
| 28 Dec 2023 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | 25 |
| 27 Dec 2023 | 128.24 | 128.24 | 128.20 | 128.20 | 128.20 | 50 |
| 22 Dec 2023 | 127.50 | 128.24 | 127.44 | 128.24 | 128.24 | 375 |
| 21 Dec 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 20 Dec 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 19 Dec 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 18 Dec 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| *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.