UK markets closed

Alphabet Inc. (0RIH.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
168.20-1.05 (-0.62%)
At close: 07:14PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024168.75168.75168.75168.75168.75-
09 May 2024168.75168.75168.75168.75168.75-
08 May 2024168.75168.75168.75168.75168.75-
07 May 2024168.75168.75168.75168.75168.75-
03 May 2024168.75168.75168.75168.75168.75-
02 May 2024168.75168.75168.75168.75168.75-
01 May 2024168.75168.75168.75168.75168.75-
30 Apr 2024168.75168.75168.75168.75168.75-
29 Apr 2024168.75168.75168.75168.75168.75-
26 Apr 2024173.85175.04169.70168.75168.752,101,795
25 Apr 2024153.75156.43150.96155.60155.6099,429
24 Apr 2024158.89159.00157.22157.95157.95100,261
23 Apr 2024156.42158.90156.28158.30158.30191,832
22 Apr 2024154.59157.37154.08154.70154.7074,808
19 Apr 2024155.57156.11152.35154.40154.40530,692
18 Apr 2024155.28156.90154.64156.20156.2058,292
17 Apr 2024154.81157.01154.60155.80155.8068,726
16 Apr 2024153.80155.63153.45154.30154.30878,134
15 Apr 2024158.53160.70155.14158.60158.6079,995
12 Apr 2024158.61160.26157.16158.40158.4087,281
11 Apr 2024156.75159.68156.49157.55157.5574,313
10 Apr 2024157.67158.00154.69155.40155.4061,850
09 Apr 2024155.10158.50154.84155.40155.40895,416
08 Apr 2024152.00155.25152.00154.90154.9076,481
05 Apr 2024149.12153.40149.12152.65152.6580,333
04 Apr 2024154.58154.76152.24153.70153.7098,142
03 Apr 2024154.11154.73152.77154.00154.0056,345
02 Apr 2024154.71154.71152.14153.10153.1077,175
28 Mar 2024150.87151.42150.15150.50150.501,713,630
27 Mar 2024151.14151.61148.93149.50149.5071,412
26 Mar 2024151.00152.26150.00151.50151.5079,852
25 Mar 2024150.60150.77147.87149.50149.50212,813
22 Mar 2024148.00151.58147.00150.50150.50320,069
21 Mar 2024149.42150.30146.90148.00148.0099,892
20 Mar 2024147.03148.84146.75147.50147.501,575,020
19 Mar 2024146.66148.79146.08146.00146.0087,337
18 Mar 2024143.78152.11143.78148.75148.75573,252
15 Mar 2024139.00143.14139.00140.25140.25140,638
14 Mar 2024139.79143.59139.79142.00142.00737,977
13 Mar 2024139.26141.07139.04140.75140.7573,398
12 Mar 2024139.00139.37136.66138.75138.7564,609
11 Mar 2024135.60139.08135.30138.75138.75225,599
08 Mar 2024134.38138.08134.00137.00137.00190,549
07 Mar 2024130.60134.92130.60134.00134.0089,427
06 Mar 2024133.42133.58130.85131.50131.5086,817
05 Mar 2024132.59133.24130.67131.50131.50104,640
04 Mar 2024137.30137.30131.94132.25132.25157,434
01 Mar 2024138.88138.88137.25137.75137.7593,404
29 Feb 2024135.85138.85135.75136.75136.75466,734
28 Feb 2024138.50138.88135.63136.00136.00333,029
27 Feb 2024138.10138.70137.09136.25136.2595,722
26 Feb 2024143.00143.00137.64142.00142.00166,436
23 Feb 2024143.71144.65143.46142.00142.001,472,101
22 Feb 2024144.79145.44142.85143.50143.50100,707
21 Feb 2024141.12142.63140.69142.25142.2546,815
20 Feb 2024140.35142.07139.55141.75141.7588,886
19 Feb 2024141.50141.50141.50141.50141.50-
16 Feb 2024139.50143.50139.50141.50141.50239,540
15 Feb 2024145.50145.94140.45141.50141.50468,887
14 Feb 2024145.71146.51144.10145.00145.001,107,482
13 Feb 2024147.36147.36144.00146.00146.0064,180
12 Feb 2024149.25149.33147.82148.50148.5099,867
09 Feb 2024146.22149.41146.19148.50148.5075,119
08 Feb 2024145.66146.34145.11145.75145.7564,823
07 Feb 2024144.20145.39143.93144.50144.5079,691
06 Feb 2024145.00145.27143.20144.50144.501,056,373
05 Feb 2024142.89145.46142.30143.25143.251,564,882
02 Feb 2024142.30142.30136.50139.50139.50801,303
01 Feb 2024141.69143.06140.10141.50141.50398,224
31 Jan 2024143.39144.00140.73142.00142.00216,697
30 Jan 2024153.93153.97151.60152.50152.50225,248
29 Jan 2024152.00152.80151.47152.00152.0055,781
26 Jan 2024150.33152.52150.33152.00152.0047,336
25 Jan 2024150.00153.04149.61152.75152.75108,469
24 Jan 2024147.50149.83147.04149.00149.00747,099
23 Jan 2024147.00147.15145.55144.75144.75528,506
22 Jan 2024147.86148.38146.58147.25147.2569,905
19 Jan 2024143.48146.37143.48146.00146.00613,464
18 Jan 2024142.20144.20142.00144.00144.0087,078
17 Jan 2024141.49141.77138.91141.00141.0059,907
16 Jan 2024142.00144.29141.66142.75142.75239,179
15 Jan 2024142.75142.75142.75142.75142.75-
12 Jan 2024141.40143.18141.40142.75142.75339,512
11 Jan 2024142.00145.16140.66141.50141.5073,343
10 Jan 2024141.23142.84140.93141.75141.75540,677
09 Jan 2024138.40141.47138.25140.25140.2573,415
08 Jan 2024135.55138.45135.55137.25137.2552,730
05 Jan 2024136.15137.15135.51135.75135.75151,206
04 Jan 2024139.10139.15136.99138.75138.75377,612
03 Jan 2024138.17139.33137.00138.75138.75191,883
02 Jan 2024138.68139.44136.48137.50137.5085,768
29 Dec 2023140.00140.35138.79140.25140.2544,094
28 Dec 2023140.67142.04139.75140.25140.2549,975
27 Dec 2023141.59142.04139.97140.25140.2571,869
22 Dec 2023140.14141.96140.13140.50140.5082,380
21 Dec 2023139.22140.59139.20132.00132.00121,430
20 Dec 2023136.44141.69136.28132.00132.00932,279
19 Dec 2023135.82137.45135.82132.00132.0066,497
18 Dec 2023132.60137.14132.50132.00132.003,669,263
15 Dec 2023131.55133.49131.18132.00132.00107,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...