GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191,150.971,158.361,145.771,146.351,146.351,169,400
Jul 16, 20191,146.001,158.581,145.001,153.581,153.581,238,800
Jul 15, 20191,146.861,150.821,139.401,150.341,150.34903,800
Jul 12, 20191,143.991,147.341,138.781,144.901,144.90864,000
Jul 11, 20191,143.251,153.071,139.581,144.211,144.211,195,500
Jul 10, 20191,131.221,142.051,130.971,140.481,140.481,209,500
Jul 09, 20191,111.801,128.031,107.171,124.831,124.831,330,400
Jul 08, 20191,125.171,125.981,111.211,116.351,116.351,236,400
Jul 05, 20191,117.801,132.881,116.141,131.591,131.591,264,300
Jul 03, 20191,117.411,126.761,113.861,121.581,121.58767,000
Jul 02, 20191,102.241,111.771,098.171,111.251,111.25991,600
Jul 01, 20191,098.001,107.581,093.701,097.951,097.951,436,300
Jun 28, 20191,076.391,081.001,073.371,080.911,080.911,693,200
Jun 27, 20191,084.001,087.101,075.291,076.011,076.011,004,300
Jun 26, 20191,086.501,092.971,072.241,079.801,079.801,810,900
Jun 25, 20191,112.661,114.351,083.801,086.351,086.351,546,900
Jun 24, 20191,119.611,122.001,111.011,115.521,115.521,395,600
Jun 21, 20191,109.241,124.111,108.081,121.881,121.881,947,600
Jun 20, 20191,119.991,120.121,104.741,111.421,111.421,262,000
Jun 19, 20191,105.601,107.001,093.481,102.331,102.331,338,800
Jun 18, 20191,109.691,116.391,098.991,103.601,103.601,386,700
Jun 17, 20191,086.281,099.181,086.281,092.501,092.50941,600
Jun 14, 20191,086.421,092.691,080.171,085.351,085.351,111,500
Jun 13, 20191,083.641,094.171,080.151,088.771,088.771,057,700
Jun 12, 20191,078.001,080.931,067.541,077.031,077.031,061,000
Jun 11, 20191,093.981,101.991,077.601,078.721,078.721,436,700
Jun 10, 20191,072.981,092.661,072.321,080.381,080.381,464,200
Jun 07, 20191,050.631,070.921,048.401,066.041,066.041,802,400
Jun 06, 20191,044.991,047.491,033.701,044.341,044.341,703,200
Jun 05, 20191,051.541,053.551,030.491,042.221,042.222,168,400
Jun 04, 20191,042.901,056.051,033.691,053.051,053.052,833,500
Jun 03, 20191,065.501,065.501,025.001,036.231,036.235,130,600
May 31, 20191,101.291,109.601,100.181,103.631,103.631,507,800
May 30, 20191,115.541,123.131,112.121,117.951,117.95951,900
May 29, 20191,127.521,129.101,108.221,116.461,116.461,538,200
May 28, 20191,134.001,151.591,133.121,134.151,134.151,365,000
May 24, 20191,147.361,149.771,131.661,133.471,133.471,112,000
May 23, 20191,140.501,145.971,129.221,140.771,140.771,198,900
May 22, 20191,146.751,158.521,145.891,151.421,151.42914,500
May 21, 20191,148.491,152.711,137.941,149.631,149.631,159,800
May 20, 20191,144.501,146.801,131.441,138.851,138.851,353,300
May 17, 20191,168.471,180.151,160.011,162.301,162.301,208,600
May 16, 20191,164.511,188.161,162.841,178.981,178.981,531,400
May 15, 20191,117.871,171.331,116.671,164.211,164.212,289,300
May 14, 20191,137.211,140.421,119.551,120.441,120.441,836,600
May 13, 20191,141.961,147.941,122.111,132.031,132.031,860,600
May 10, 20191,163.591,172.601,142.501,164.271,164.271,314,500
May 09, 20191,159.031,169.661,150.851,162.381,162.381,185,700
May 08, 20191,172.011,180.421,165.741,166.271,166.271,309,300
May 07, 20191,180.471,190.441,161.041,174.101,174.101,551,400
May 06, 20191,166.261,190.851,166.261,189.391,189.391,563,900
May 03, 20191,173.651,186.801,169.001,185.401,185.401,980,700
May 02, 20191,167.761,174.191,155.001,162.611,162.611,944,800
May 01, 20191,188.051,188.051,167.181,168.081,168.082,639,200
Apr 30, 20191,185.001,192.811,175.001,188.481,188.486,207,000
Apr 29, 20191,274.001,289.271,266.301,287.581,287.582,499,400
Apr 26, 20191,269.001,273.071,260.321,272.181,272.181,241,400
Apr 25, 20191,264.771,267.411,252.031,263.451,263.451,107,300
Apr 24, 20191,264.121,268.011,255.001,256.001,256.001,018,800
Apr 23, 20191,250.691,269.001,246.381,264.551,264.551,319,900
Apr 22, 20191,235.991,249.091,228.311,248.841,248.84807,300
Apr 18, 20191,239.181,242.001,234.611,236.371,236.371,331,800
Apr 17, 20191,233.001,240.561,227.821,236.341,236.341,221,900
Apr 16, 20191,225.001,230.821,220.121,227.131,227.13856,300
Apr 15, 20191,218.001,224.201,209.111,221.101,221.101,187,400
Apr 12, 20191,210.001,218.351,208.111,217.871,217.87933,400
Apr 11, 20191,203.961,207.961,200.131,204.621,204.62710,200
Apr 10, 20191,200.681,203.791,196.441,202.161,202.16724,600
Apr 09, 20191,196.001,202.291,193.081,197.251,197.25876,400
Apr 08, 20191,207.891,208.691,199.861,203.841,203.84860,200
Apr 05, 20191,214.991,216.221,205.031,207.151,207.15907,200
Apr 04, 20191,205.941,215.671,204.131,215.001,215.00950,000
Apr 03, 20191,207.481,216.301,200.501,205.921,205.921,014,300
Apr 02, 20191,195.321,201.351,185.711,200.491,200.49827,900
Apr 01, 20191,184.101,196.661,182.001,194.431,194.431,252,500
Mar 29, 20191,174.901,178.991,162.881,173.311,173.311,269,900
Mar 28, 20191,171.541,171.561,159.431,168.491,168.49961,700
Mar 27, 20191,185.501,187.561,159.371,173.021,173.021,400,200
Mar 26, 20191,198.531,202.831,176.721,184.621,184.621,901,200
Mar 25, 20191,196.931,206.401,187.041,193.001,193.001,496,800
Mar 22, 20191,226.321,230.001,202.821,205.501,205.501,714,200
Mar 21, 20191,216.001,231.791,213.151,231.541,231.541,204,000
Mar 20, 20191,197.351,227.141,196.171,223.971,223.972,227,400
Mar 19, 20191,188.811,200.001,185.871,198.851,198.851,520,700
Mar 18, 20191,183.301,190.001,177.421,184.261,184.261,292,600
Mar 15, 20191,193.381,196.571,182.611,184.461,184.462,461,800
Mar 14, 20191,194.511,197.881,184.481,185.551,185.551,172,800
Mar 13, 20191,200.651,200.931,191.941,193.321,193.321,435,900
Mar 12, 20191,178.261,200.001,178.261,193.201,193.202,013,100
Mar 11, 20191,144.451,176.191,144.451,175.761,175.761,719,200
Mar 08, 20191,126.731,147.081,123.301,142.321,142.321,212,400
Mar 07, 20191,155.721,156.761,134.911,143.301,143.301,166,600
Mar 06, 20191,162.491,167.571,155.491,157.861,157.861,099,300
Mar 05, 20191,150.061,169.611,146.191,162.031,162.031,443,200
Mar 04, 20191,146.991,158.281,130.691,147.801,147.801,446,000
Mar 01, 20191,124.901,142.971,124.751,140.991,140.991,450,300
Feb 28, 20191,111.301,127.651,111.011,119.921,119.921,542,500
Feb 27, 20191,106.951,117.981,101.001,116.051,116.05968,400
Feb 26, 20191,105.751,119.511,099.921,115.131,115.131,471,300
Feb 25, 20191,116.001,118.541,107.271,109.401,109.401,413,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...