GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191,233.121,243.321,223.081,229.931,229.932,270,000
Sep 19, 20191,232.061,244.441,232.021,238.711,238.71996,000
Sep 18, 20191,227.511,235.611,216.531,232.411,232.411,135,100
Sep 17, 20191,230.401,235.001,223.691,229.151,229.15955,100
Sep 16, 20191,229.521,239.561,225.611,231.301,231.301,053,300
Sep 13, 20191,231.351,240.881,227.011,239.561,239.561,301,400
Sep 12, 20191,224.301,241.861,223.021,234.251,234.251,725,900
Sep 11, 20191,203.411,222.601,202.201,220.171,220.171,307,000
Sep 10, 20191,195.151,210.001,194.581,206.001,206.001,260,100
Sep 09, 20191,204.001,220.001,192.621,204.411,204.411,471,900
Sep 06, 20191,208.131,212.021,202.521,204.931,204.931,072,100
Sep 05, 20191,191.531,213.041,191.531,211.381,211.381,408,100
Sep 04, 20191,176.711,183.481,171.001,181.411,181.411,068,900
Sep 03, 20191,177.031,186.891,163.201,168.391,168.391,479,900
Aug 30, 20191,198.501,198.501,183.801,188.101,188.101,129,800
Aug 29, 20191,181.121,196.061,181.121,192.851,192.851,088,400
Aug 28, 20191,161.711,176.421,157.301,171.021,171.02802,000
Aug 27, 20191,180.531,182.401,161.451,167.841,167.841,077,200
Aug 26, 20191,157.261,169.471,152.961,168.891,168.891,226,100
Aug 23, 20191,181.991,194.081,147.751,151.291,151.291,687,000
Aug 22, 20191,194.071,198.011,178.581,189.531,189.53947,500
Aug 21, 20191,193.151,199.001,187.431,191.251,191.25740,700
Aug 20, 20191,195.251,196.061,182.111,182.691,182.69915,500
Aug 19, 20191,190.091,206.991,190.091,198.451,198.451,231,600
Aug 16, 20191,179.551,182.721,171.811,177.601,177.601,313,300
Aug 15, 20191,163.501,175.841,162.111,167.261,167.261,218,700
Aug 14, 20191,176.311,182.301,160.541,164.291,164.291,578,700
Aug 13, 20191,171.461,204.781,171.461,197.271,197.271,294,400
Aug 12, 20191,179.211,184.961,167.671,174.711,174.711,003,000
Aug 09, 20191,197.991,203.881,183.601,188.011,188.011,065,700
Aug 08, 20191,182.831,205.011,173.021,204.801,204.801,468,000
Aug 07, 20191,156.001,178.441,149.621,173.991,173.991,444,300
Aug 06, 20191,163.311,179.961,160.001,169.951,169.951,709,400
Aug 05, 20191,170.041,175.241,140.141,152.321,152.322,597,500
Aug 02, 20191,200.741,206.901,188.941,193.991,193.991,645,100
Aug 01, 20191,214.031,234.111,205.721,209.011,209.011,698,500
Jul 31, 20191,223.001,234.001,207.761,216.681,216.681,725,500
Jul 30, 20191,225.411,234.871,223.301,225.141,225.141,453,300
Jul 29, 20191,241.051,247.371,228.231,239.411,239.412,223,700
Jul 26, 20191,224.041,265.551,224.001,250.411,250.414,805,800
Jul 25, 20191,137.821,141.701,120.921,132.121,132.122,209,800
Jul 24, 20191,131.901,144.001,126.991,137.811,137.811,589,800
Jul 23, 20191,144.001,146.901,131.801,146.211,146.211,093,700
Jul 22, 20191,133.451,139.251,124.241,138.071,138.071,301,500
Jul 19, 20191,148.191,151.141,129.621,130.101,130.101,647,200
Jul 18, 20191,141.741,147.601,132.731,146.331,146.331,291,300
Jul 17, 20191,150.971,158.361,145.771,146.351,146.351,170,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...