UK markets close in 38 minutes

Alphabet Inc. (0HD6.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
156.35-1.35 (-0.86%)
As of 03:37PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024156.82157.66153.10156.35156.35372,559
18 Apr 2024157.75158.44156.23157.70157.7025,608
17 Apr 2024155.90158.67155.90157.40157.4048,900
16 Apr 2024155.70157.17155.06155.90155.90749,210
15 Apr 2024159.60160.82156.82160.10160.1079,642
12 Apr 2024159.47161.68158.60159.90159.9058,009
11 Apr 2024157.45160.61157.45159.00159.0048,778
10 Apr 2024157.78158.15156.21156.70156.7033,828
09 Apr 2024157.45159.87156.79156.90156.9048,211
08 Apr 2024153.57156.64153.57156.40156.4040,677
05 Apr 2024151.15154.82151.09154.10154.1073,500
04 Apr 2024155.35156.12153.79155.20155.2042,268
03 Apr 2024154.94156.12154.14155.40155.4015,225
02 Apr 2024155.40155.51153.51154.50154.5085,067
28 Mar 2024151.94152.66151.46152.00152.001,315,663
27 Mar 2024152.40152.62150.14150.90150.9035,457
26 Mar 2024151.11153.19151.05152.50152.5052,954
25 Mar 2024150.83151.77148.81150.50150.50200,346
22 Mar 2024150.40152.55150.14151.40151.40217,717
21 Mar 2024150.49151.31148.02148.90148.9069,778
20 Mar 2024147.92149.75147.00148.40148.401,544,200
19 Mar 2024148.06149.59146.90147.10147.1040,055
18 Mar 2024145.00152.91145.00149.80149.801,721,355
15 Mar 2024144.14144.34141.13141.30141.3041,075
14 Mar 2024140.77144.72140.77143.40143.40459,683
13 Mar 2024140.28142.15140.01139.60139.6047,404
12 Mar 2024138.32140.27138.29139.60139.6052,701
11 Mar 2024136.13139.97136.08139.40139.4071,482
08 Mar 2024135.68138.97134.80137.90137.90114,622
07 Mar 2024131.78135.82131.78134.70134.7053,855
06 Mar 2024134.70134.74131.96132.60132.6041,604
05 Mar 2024133.61134.01131.57132.40132.4068,399
04 Mar 2024138.40138.40132.90133.40133.4071,479
01 Mar 2024140.30140.30138.43138.90138.9052,654
29 Feb 2024137.99139.95137.43137.30137.30575,466
28 Feb 2024139.77140.10136.95136.90136.901,081,753
27 Feb 2024139.23140.12138.50137.80137.8082,020
26 Feb 2024140.00145.13139.15140.00140.00104,341
23 Feb 2024145.00145.95144.83144.90144.9032,405
22 Feb 2024146.30146.41144.02144.70144.7050,872
21 Feb 2024141.80143.86141.80143.50143.5047,776
20 Feb 2024141.32143.31140.84142.90142.9081,509
19 Feb 2024142.70142.70142.70142.70142.70-
16 Feb 2024144.15144.97141.54142.70142.701,401,719
15 Feb 2024144.58144.76141.88142.80142.8090,957
14 Feb 2024146.37147.84145.55146.40146.40774,285
13 Feb 2024146.07148.03145.45147.30147.3067,856
12 Feb 2024150.10150.59149.08149.90149.9065,974
09 Feb 2024147.59150.69147.22149.80149.8070,188
08 Feb 2024146.95147.58146.43147.20147.2067,704
07 Feb 2024146.30146.82145.22146.00146.0038,506
06 Feb 2024145.90146.71144.52145.90145.90938,224
05 Feb 2024143.97146.67143.95144.70144.70523,902
02 Feb 2024144.18144.18138.22141.20141.2096,698
01 Feb 2024143.61144.63142.28143.00143.0098,419
31 Jan 2024144.92145.58142.33143.60143.60170,334
30 Jan 2024155.15155.15153.10154.00154.00184,681
29 Jan 2024154.01154.36152.93153.60153.6042,598
26 Jan 2024152.17154.11152.05153.70153.70225,619
25 Jan 2024151.58154.77151.29154.50154.5081,313
24 Jan 2024149.57151.56149.40150.80150.8071,589
23 Jan 2024147.71148.86147.21147.90147.901,040,071
22 Jan 2024148.65150.00146.30148.90148.902,242,391
19 Jan 2024146.13147.93144.99147.60147.60519,787
18 Jan 2024143.44145.58143.44145.30145.3054,817
17 Jan 2024144.08144.08140.51142.40142.40214,657
16 Jan 2024143.50145.80143.24144.30144.3063,584
15 Jan 2024144.40144.40144.40144.40144.40-
12 Jan 2024144.34144.73143.41144.40144.4036,139
11 Jan 2024143.80146.66142.21143.00143.00339,285
10 Jan 2024142.56144.35142.49143.20143.20136,548
09 Jan 2024140.53142.71139.82141.80141.80121,241
08 Jan 2024138.21140.01137.93139.00139.0037,425
05 Jan 2024137.60138.77137.15137.60137.6020,451
04 Jan 2024140.72140.72138.59140.20140.2018,922
03 Jan 2024138.60140.77138.43140.10140.10175,477
02 Jan 2024140.89141.02137.78138.90138.9046,675
29 Dec 2023140.64141.43139.92141.10141.1016,852
28 Dec 2023141.78143.15140.83141.50141.5026,289
27 Dec 2023142.83143.15141.19141.50141.5038,647
22 Dec 2023142.32143.24142.06142.00142.0053,825
21 Dec 2023140.73141.88139.66133.40133.40445,585
20 Dec 2023138.10143.07138.10133.40133.40487,163
19 Dec 2023137.15138.75137.15133.40133.4036,534
18 Dec 2023134.10138.36133.84133.40133.403,580,631
15 Dec 2023133.15134.82132.63133.40133.4038,711
14 Dec 2023135.00135.01131.10132.20132.20348,836
13 Dec 2023134.71134.71132.98133.70133.7034,302
12 Dec 2023133.71134.52132.86133.80133.8040,404
11 Dec 2023135.00135.00132.93136.70136.7043,114
08 Dec 2023138.09138.09135.57136.70136.7070,967
07 Dec 2023136.57139.99136.28137.80137.80173,432
06 Dec 2023133.25133.31131.69132.20132.2053,761
05 Dec 2023130.63133.52129.75132.20132.20575,028
04 Dec 2023132.60132.60129.41129.90129.901,191,858
01 Dec 2023133.32133.92132.16132.40132.401,129,632
30 Nov 2023136.46137.00132.79133.60133.6034,762
29 Nov 2023139.15139.66136.60137.10137.1051,090
28 Nov 2023138.05138.31137.04138.00138.00502,305
27 Nov 2023137.60139.62137.54137.90137.9045,914
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...