Advertisement
Advertisement
U.S. markets open in 4 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.82-0.83 (-0.69%)
At close: 04:00PM EDT
120.70 +0.88 (+0.73%)
Pre-Market: 04:31AM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022122.08122.34119.55119.82119.8216,661,800
Aug 10, 2022119.59121.78119.36120.65120.6520,497,000
Aug 09, 2022117.99118.20116.56117.50117.5015,424,300
Aug 08, 2022119.12120.86117.83118.14118.1417,061,100
Aug 05, 2022116.93118.86116.71118.22118.2215,607,600
Aug 04, 2022118.30119.50117.71118.87118.8715,757,700
Aug 03, 2022116.34119.42116.15118.78118.7825,302,800
Aug 02, 2022114.43117.08114.26115.90115.9017,911,000
Aug 01, 2022115.53117.12114.69115.48115.4822,856,200
Jul 29, 2022113.40116.90113.23116.64116.6431,336,200
Jul 28, 2022112.80114.70111.85114.59114.5923,303,800
Jul 27, 2022109.60114.40108.42113.60113.6041,474,600
Jul 26, 2022107.43107.74104.76105.44105.4436,626,600
Jul 25, 2022108.88110.58107.01108.21108.2128,289,900
Jul 22, 2022111.81113.18107.60108.36108.3644,455,300
Jul 21, 2022115.09115.21111.91115.04115.0427,267,800
Jul 20, 2022114.06116.33113.26114.70114.7026,780,100
Jul 19, 2022111.73114.81110.50114.62114.6230,992,300
Jul 18, 2022113.44114.80109.30109.91109.9133,354,000
Jul 18, 202220:1 Stock Split
Jul 15, 2022112.96114.00111.82112.77112.7734,330,000
Jul 14, 2022110.83111.99109.33111.44111.4432,366,000
Jul 13, 2022112.64115.16111.82112.19112.1938,958,000
Jul 12, 2022116.84117.85114.61114.85114.8524,970,000
Jul 11, 2022118.65118.79116.23116.52116.5226,718,000
Jul 08, 2022117.55120.43117.51120.17120.1729,082,000
Jul 07, 2022116.01119.86115.53119.31119.3132,184,000
Jul 06, 2022114.09116.35112.25115.21115.2128,852,000
Jul 05, 2022107.51114.05106.25113.89113.8936,398,000
Jul 01, 2022108.34109.81107.11109.08109.0831,028,000
Jun 30, 2022110.50111.33107.31109.37109.3738,046,000
Jun 29, 2022112.15113.66111.55112.26112.2618,628,000
Jun 28, 2022116.35117.86112.44112.57112.5728,232,000
Jun 27, 2022118.93119.25116.00116.62116.6232,840,000
Jun 24, 2022113.60118.64113.60118.54118.5439,122,000
Jun 23, 2022112.95113.20111.03112.68112.6824,710,000
Jun 22, 2022111.16113.77110.72112.03112.0323,922,000
Jun 21, 2022109.70112.67109.29112.01112.0139,010,000
Jun 17, 2022106.54109.25105.63107.87107.8743,516,000
Jun 16, 2022108.15109.29105.79106.64106.6435,314,000
Jun 15, 2022108.90112.06108.12110.39110.3933,192,000
Jun 14, 2022106.89108.46106.35107.19107.1925,480,000
Jun 13, 2022107.45109.22106.59106.88106.8836,756,000
Jun 10, 2022112.78113.50110.86111.43111.4331,324,000
Jun 09, 2022116.34118.35114.87114.92114.9223,142,000
Jun 08, 2022116.88118.65116.70117.24117.2422,544,000
Jun 07, 2022115.65117.75115.13117.23117.2326,414,000
Jun 06, 2022116.74119.40116.53117.01117.0123,786,000
Jun 03, 2022115.99116.36113.67114.56114.5625,052,000
Jun 02, 2022114.19117.90113.31117.75117.7527,472,000
Jun 01, 2022114.93117.40113.55114.14114.1428,630,000
May 31, 2022113.08116.43112.57114.04114.0451,302,000
May 27, 2022109.79112.87109.55112.80112.8029,924,000
May 26, 2022106.05108.96105.49108.30108.3030,288,000
May 25, 2022105.14106.54104.21105.84105.8437,900,000
May 24, 2022106.38106.39102.21105.93105.9360,386,000
May 23, 2022110.10112.01109.15111.67111.6731,558,000
May 20, 2022112.09112.55106.37109.31109.3137,586,000
May 19, 2022111.84113.59110.47110.75110.7529,192,000
May 18, 2022115.24115.70112.14112.40112.4027,982,000
May 17, 2022117.23117.23115.34116.70116.7021,576,000
May 16, 2022115.38116.61114.33114.79114.7923,282,000
May 13, 2022114.85118.08114.00116.52116.5229,738,000
May 12, 2022111.94114.86110.11113.16113.1641,464,000
May 11, 2022113.71116.67113.65113.96113.9636,502,000
May 10, 2022116.04116.69113.38114.58114.5831,158,000
May 09, 2022113.30115.56112.55113.08113.0834,520,000
May 06, 2022115.52117.50114.14115.66115.6635,310,000
May 05, 2022120.22121.23115.18116.75116.7543,090,000
May 04, 2022118.00123.14115.74122.57122.5733,232,000
May 03, 2022116.76119.30116.63118.13118.1321,216,000
May 02, 2022113.91117.34113.40117.16117.1630,280,000
Apr 29, 2022117.58118.96114.69114.97114.9733,694,000
Apr 28, 2022117.11120.44115.14119.41119.4136,790,000
Apr 27, 2022114.37117.50113.12115.02115.0262,238,000
Apr 26, 2022122.75122.75119.16119.51119.5149,394,000
Apr 25, 2022119.43123.28118.77123.25123.2534,522,000
Apr 22, 2022125.00125.45119.14119.61119.6146,410,000
Apr 21, 2022129.35130.31124.65124.94124.9430,158,000
Apr 20, 2022131.28131.92127.89128.25128.2522,610,000
Apr 19, 2022128.08130.90127.45130.53130.5322,720,000
Apr 18, 2022127.41128.71126.58127.96127.9614,918,000
Apr 14, 2022130.65130.71127.11127.25127.2523,484,000
Apr 13, 2022128.63130.66128.44130.29130.2919,542,000
Apr 12, 2022132.42132.42127.58128.37128.3723,004,000
Apr 11, 2022132.90132.94129.62129.80129.8024,188,000
Apr 08, 2022136.25136.25133.75134.01134.0116,434,000
Apr 07, 2022136.62137.70134.86136.46136.4619,448,000
Apr 06, 2022139.16139.85136.42137.18137.1823,574,000
Apr 05, 2022143.40143.59140.94141.06141.0619,256,000
Apr 04, 2022140.82144.04140.82143.64143.6419,076,000
Apr 01, 2022140.01140.95138.80140.70140.7023,480,000
Mar 31, 2022142.45142.64139.62139.65139.6529,516,000
Mar 30, 2022142.87143.48142.17142.64142.6421,046,000
Mar 29, 2022143.16144.16142.48143.25143.2528,678,000
Mar 28, 2022140.68141.98139.83141.95141.9523,774,000
Mar 25, 2022141.75141.96139.70141.52141.5219,270,000
Mar 24, 2022139.27141.40138.04141.31141.3120,544,000
Mar 23, 2022139.14140.02138.17138.50138.5025,302,000
Mar 22, 2022136.50141.50136.50140.28140.2829,776,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement