The closing price for Alphabet Inc Class A (GOOGL) in May 2019 was $54.95, on May 31, 2019. It was down 7.6% for the month. The latest price is $267.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $54.90 | $55.29 | $54.79 | $54.95 | 31,589,620 |
May 30 2019 | $55.62 | $55.95 | $55.41 | $55.69 | 18,088,380 |
May 29 2019 | $56.25 | $56.36 | $55.22 | $55.61 | 36,230,199 |
May 28 2019 | $56.68 | $57.43 | $56.54 | $56.59 | 20,951,080 |
May 24 2019 | $57.21 | $57.32 | $56.45 | $56.54 | 18,553,020 |
May 23 2019 | $56.91 | $57.11 | $56.27 | $56.87 | 25,213,140 |
May 22 2019 | $57.17 | $57.79 | $57.16 | $57.40 | 18,825,580 |
May 21 2019 | $57.33 | $57.50 | $56.77 | $57.33 | 20,564,960 |
May 20 2019 | $57.26 | $57.26 | $56.52 | $56.84 | 30,602,520 |
May 17 2019 | $58.39 | $58.91 | $57.92 | $58.04 | 25,361,000 |
May 16 2019 | $58.19 | $59.30 | $58.02 | $58.82 | 35,307,760 |
May 15 2019 | $55.74 | $58.51 | $55.69 | $58.14 | 59,302,339 |
May 14 2019 | $56.72 | $56.85 | $55.79 | $55.86 | 40,390,999 |
May 13 2019 | $56.87 | $57.20 | $55.89 | $56.44 | 45,633,719 |
May 10 2019 | $58.04 | $58.41 | $56.93 | $57.98 | 31,649,200 |
May 09 2019 | $57.73 | $58.30 | $57.34 | $58.00 | 29,555,040 |
May 08 2019 | $58.46 | $58.81 | $57.98 | $58.14 | 25,520,440 |
May 07 2019 | $58.88 | $59.33 | $57.85 | $58.54 | 36,604,759 |
May 06 2019 | $58.20 | $59.36 | $58.16 | $59.26 | 31,773,680 |
May 03 2019 | $58.47 | $59.16 | $58.28 | $59.07 | 41,587,519 |
May 02 2019 | $58.23 | $58.57 | $57.52 | $57.93 | 45,097,799 |
May 01 2019 | $59.46 | $59.55 | $58.18 | $58.26 | 74,340,359 |
Daily pricing data for Alphabet Inc Class A dates back to 8/19/2004, and may be incomplete.
