The closing price for Alphabet Inc Class A (GOOGL) in May 2005 was $6.89, on May 31, 2005. It was up 24.9% for the month. The latest price is $306.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $6.69 | $6.91 | $6.69 | $6.89 | 890,225,547 |
May 27 2005 | $6.47 | $6.61 | $6.44 | $6.61 | 486,867,515 |
May 26 2005 | $6.48 | $6.55 | $6.42 | $6.44 | 541,348,418 |
May 25 2005 | $6.28 | $6.48 | $6.22 | $6.48 | 721,616,719 |
May 24 2005 | $6.38 | $6.59 | $6.30 | $6.36 | 1,160,718,631 |
May 23 2005 | $6.04 | $6.41 | $6.03 | $6.34 | 854,746,291 |
May 20 2005 | $5.99 | $6.00 | $5.95 | $6.00 | 326,533,238 |
May 19 2005 | $5.97 | $5.99 | $5.92 | $5.94 | 388,281,306 |
May 18 2005 | $5.80 | $5.96 | $5.80 | $5.94 | 491,995,711 |
May 17 2005 | $5.73 | $5.80 | $5.72 | $5.79 | 311,945,599 |
May 16 2005 | $5.70 | $5.75 | $5.68 | $5.74 | 227,032,434 |
May 13 2005 | $5.69 | $5.74 | $5.65 | $5.69 | 296,357,408 |
May 12 2005 | $5.73 | $5.77 | $5.67 | $5.68 | 357,632,933 |
May 11 2005 | $5.69 | $5.76 | $5.66 | $5.74 | 458,701,979 |
May 10 2005 | $5.59 | $5.66 | $5.58 | $5.66 | 253,563,432 |
May 09 2005 | $5.66 | $5.68 | $5.60 | $5.61 | 221,199,041 |
May 06 2005 | $5.67 | $5.69 | $5.62 | $5.66 | 270,461,755 |
May 05 2005 | $5.68 | $5.68 | $5.61 | $5.64 | 300,197,291 |
May 04 2005 | $5.64 | $5.71 | $5.64 | $5.68 | 485,940,053 |
May 03 2005 | $5.51 | $5.67 | $5.50 | $5.62 | 710,842,309 |
May 02 2005 | $5.51 | $5.56 | $5.47 | $5.52 | 390,402,213 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
