U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
954.96+6.14 (+0.65%)
At close: 4:00PM EDT

954.95 -0.01 (-0.00%)
After hours: 7:45PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017952.98955.09949.50954.96954.961,024,800
May 23, 2017947.92951.47942.58948.82948.821,270,800
May 22, 2017935.00941.88935.00941.86941.861,120,400
May 19, 2017931.47937.76931.00934.01934.011,393,000
May 18, 2017921.00933.17918.75930.24930.241,596,900
May 17, 2017935.67939.33918.14919.62919.622,362,100
May 16, 2017940.00943.11937.58943.00943.00969,500
May 15, 2017932.95938.25929.34937.08937.081,108,100
May 12, 2017931.53933.44927.85932.22932.221,050,600
May 11, 2017925.32932.53923.03930.60930.60835,000
May 10, 2017931.98932.00925.16928.78928.781,173,900
May 09, 2017936.95937.50929.53932.17932.171,581,800
May 08, 2017926.12936.92925.26934.30934.301,329,800
May 05, 2017933.54934.90925.20927.13927.131,911,300
May 04, 2017926.07935.93924.59931.66931.661,422,100
May 03, 2017914.86928.10912.54927.04927.041,499,500
May 02, 2017909.62920.77909.45916.44916.441,587,200
May 01, 2017901.94915.68901.45912.57912.572,116,000
Apr 28, 2017910.66916.85905.77905.96905.963,276,300
Apr 27, 2017873.60875.40870.38874.25874.252,026,800
Apr 26, 2017874.23876.05867.75871.73871.731,237,200
Apr 25, 2017865.00875.00862.81872.30872.301,672,000
Apr 24, 2017851.20863.45849.86862.76862.761,372,500
Apr 21, 2017842.88843.88840.60843.19843.191,323,600
Apr 20, 2017841.44845.20839.32841.65841.65959,000
Apr 19, 2017839.79842.22836.29838.21838.21954,200
Apr 18, 2017834.22838.93832.71836.82836.82836,700
Apr 17, 2017825.01837.75824.47837.17837.17895,000
Apr 13, 2017822.14826.38821.44823.56823.561,122,400
Apr 12, 2017821.93826.66821.02824.32824.32900,500
Apr 11, 2017824.71827.43817.02823.35823.351,079,700
Apr 10, 2017825.39829.35823.77824.73824.73978,900
Apr 07, 2017827.96828.48820.51824.67824.671,057,300
Apr 06, 2017832.40836.39826.46827.88827.881,254,400
Apr 05, 2017835.51842.45830.72831.41831.411,555,300
Apr 04, 2017831.36835.18829.04834.57834.571,045,400
Apr 03, 2017829.22840.85829.22838.55838.551,671,500
Mar 31, 2017828.97831.64827.39829.56829.561,401,900
Mar 30, 2017833.50833.68829.00831.50831.501,055,300
Mar 29, 2017825.00832.77822.38831.41831.411,786,300
Mar 28, 2017820.41825.99814.03820.92820.921,620,500
Mar 27, 2017806.95821.63803.37819.51819.511,894,300
Mar 24, 2017820.08821.93808.89814.43814.431,981,000
Mar 23, 2017821.00822.57812.26817.58817.583,487,100
Mar 22, 2017831.91835.55827.18829.59829.591,401,500
Mar 21, 2017851.40853.50829.02830.46830.462,463,500
Mar 20, 2017850.01850.22845.15848.40848.401,231,500
Mar 17, 2017851.61853.40847.11852.12852.121,712,300
Mar 16, 2017849.03850.85846.13848.78848.78977,600
Mar 15, 2017847.59848.63840.77847.20847.201,381,500
Mar 14, 2017843.64847.24840.80845.62845.62779,900
Mar 13, 2017844.00848.68843.25845.54845.541,223,600
Mar 10, 2017843.28844.91839.50843.25843.251,704,000
Mar 09, 2017836.00842.00834.21838.68838.681,261,500
Mar 08, 2017833.51838.15831.79835.37835.37989,800
Mar 07, 2017827.40833.41826.52831.91831.911,037,600
Mar 06, 2017826.95828.88822.40827.78827.781,109,000
Mar 03, 2017830.56831.36825.75829.08829.08896,400
Mar 02, 2017833.85834.51829.64830.63830.63942,500
Mar 01, 2017828.85836.26827.26835.24835.241,496,500
Feb 28, 2017825.61828.54820.20823.21823.212,260,800
Feb 27, 2017824.55830.50824.00829.28829.281,101,500
Feb 24, 2017827.73829.00824.20828.64828.641,392,200
Feb 23, 2017830.12832.46822.88831.33831.331,472,800
Feb 22, 2017828.66833.25828.64830.76830.76982,900
Feb 21, 2017828.66833.45828.35831.66831.661,262,300
Feb 17, 2017823.02828.07821.66828.07828.071,611,000
Feb 16, 2017819.93824.40818.98824.16824.161,287,600
Feb 15, 2017819.36823.00818.47818.98818.981,313,600
Feb 14, 2017819.00823.00816.00820.45820.451,054,700
Feb 13, 2017816.00820.96815.49819.24819.241,213,300
Feb 10, 2017811.70815.25809.78813.67813.671,135,000
Feb 09, 2017809.51810.66804.54809.56809.56989,700
Feb 08, 2017807.00811.84803.19808.38808.381,155,300
Feb 07, 2017803.99810.50801.78806.97806.971,241,200
Feb 06, 2017799.70801.67795.25801.34801.341,184,500
Feb 03, 2017802.99806.00800.37801.49801.491,463,400
Feb 02, 2017793.80802.70792.00798.53798.531,532,100
Feb 01, 2017799.68801.19791.19795.70795.702,029,700
Jan 31, 2017796.86801.25790.52796.79796.792,160,600
Jan 30, 2017814.66815.84799.80802.32802.323,246,600
Jan 27, 2017834.71841.95820.44823.31823.312,965,800
Jan 26, 2017837.81838.00827.01832.15832.152,973,900
Jan 25, 2017829.62835.77825.06835.67835.671,494,500
Jan 24, 2017822.30825.90817.82823.87823.871,474,000
Jan 23, 2017807.25820.87803.74819.31819.311,963,600
Jan 20, 2017806.91806.91801.69805.02805.021,670,000
Jan 19, 2017805.12809.48801.80802.17802.17919,300
Jan 18, 2017805.81806.21800.99806.07806.071,294,400
Jan 17, 2017807.08807.14800.37804.61804.611,362,100
Jan 13, 2017807.48811.22806.69807.88807.881,099,200
Jan 12, 2017807.14807.39799.17806.36806.361,353,100
Jan 11, 2017805.00808.15801.37807.91807.911,065,900
Jan 10, 2017807.86809.13803.51804.79804.791,176,800
Jan 09, 2017806.40809.97802.83806.65806.651,272,400
Jan 06, 2017795.26807.90792.20806.15806.151,640,200
Jan 05, 2017786.08794.48785.02794.02794.021,335,200
Jan 04, 2017788.36791.34783.16786.90786.901,073,000
Jan 03, 2017778.81789.63775.80786.14786.141,657,300
Dec 30, 2016782.75782.78770.41771.82771.821,770,000
*Close price adjusted for dividends and splits.
Loading more data...