The closing price for Alphabet Inc Class A (GOOGL) in May 2009 was $10.36, on May 29, 2009. It was up 5.6% for the month. The latest price is $308.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $10.23 | $10.36 | $10.19 | $10.36 | 105,822,072 |
May 28 2009 | $10.14 | $10.22 | $10.04 | $10.19 | 106,645,248 |
May 27 2009 | $10.07 | $10.22 | $10.05 | $10.07 | 121,250,628 |
May 26 2009 | $9.73 | $10.05 | $9.68 | $10.04 | 124,055,820 |
May 22 2009 | $9.85 | $9.89 | $9.73 | $9.77 | 68,675,256 |
May 21 2009 | $9.84 | $10.00 | $9.78 | $9.84 | 108,683,208 |
May 20 2009 | $9.98 | $10.07 | $9.80 | $9.86 | 91,268,640 |
May 19 2009 | $9.83 | $9.97 | $9.75 | $9.90 | 113,386,500 |
May 18 2009 | $9.80 | $9.86 | $9.57 | $9.85 | 133,933,932 |
May 15 2009 | $9.71 | $9.78 | $9.66 | $9.68 | 120,227,652 |
May 14 2009 | $9.65 | $9.73 | $9.55 | $9.62 | 117,362,520 |
May 13 2009 | $9.78 | $9.84 | $9.64 | $9.67 | 113,598,288 |
May 12 2009 | $10.18 | $10.20 | $9.81 | $9.90 | 151,480,368 |
May 11 2009 | $10.00 | $10.23 | $9.96 | $10.13 | 102,269,628 |
May 08 2009 | $10.00 | $10.18 | $9.80 | $10.11 | 154,449,396 |
May 07 2009 | $10.03 | $10.05 | $9.74 | $9.84 | 119,872,008 |
May 06 2009 | $10.10 | $10.13 | $9.95 | $10.01 | 105,210,684 |
May 05 2009 | $9.93 | $10.05 | $9.86 | $10.00 | 95,935,968 |
May 04 2009 | $9.88 | $9.99 | $9.80 | $9.98 | 127,991,880 |
May 01 2009 | $9.80 | $9.87 | $9.72 | $9.77 | 97,010,892 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
