The closing price for Alphabet Inc Class A (GOOGL) in May 2009 was $10.39, on May 29, 2009. It was up 5.6% for the month. The latest price is $164.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $10.26 | $10.39 | $10.23 | $10.39 | 105,873,715 |
May 28 2009 | $10.18 | $10.25 | $10.08 | $10.22 | 106,656,477 |
May 27 2009 | $10.10 | $10.26 | $10.08 | $10.10 | 121,318,245 |
May 26 2009 | $9.76 | $10.09 | $9.71 | $10.07 | 124,070,900 |
May 22 2009 | $9.88 | $9.93 | $9.76 | $9.80 | 68,687,231 |
May 21 2009 | $9.87 | $10.03 | $9.81 | $9.87 | 108,706,772 |
May 20 2009 | $10.01 | $10.10 | $9.84 | $9.89 | 91,278,603 |
May 19 2009 | $9.87 | $10.00 | $9.79 | $9.93 | 113,403,146 |
May 18 2009 | $9.83 | $9.90 | $9.60 | $9.88 | 133,952,535 |
May 15 2009 | $9.74 | $9.82 | $9.69 | $9.71 | 120,557,621 |
May 14 2009 | $9.68 | $9.77 | $9.58 | $9.65 | 117,402,515 |
May 13 2009 | $9.81 | $9.87 | $9.67 | $9.70 | 113,985,023 |
May 12 2009 | $10.21 | $10.24 | $9.84 | $9.94 | 151,711,264 |
May 11 2009 | $10.03 | $10.26 | $9.99 | $10.16 | 102,330,385 |
May 08 2009 | $10.03 | $10.21 | $9.84 | $10.14 | 154,473,271 |
May 07 2009 | $10.06 | $10.09 | $9.78 | $9.88 | 119,912,885 |
May 06 2009 | $10.13 | $10.17 | $9.99 | $10.05 | 105,247,161 |
May 05 2009 | $9.96 | $10.09 | $9.89 | $10.04 | 95,950,960 |
May 04 2009 | $9.92 | $10.02 | $9.83 | $10.01 | 128,069,749 |
May 01 2009 | $9.84 | $9.90 | $9.75 | $9.80 | 97,050,496 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
