GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023124.49126.75124.35125.23125.2319,362,400
Jun 01, 2023123.50125.04123.30124.37124.3725,017,700
May 31, 2023123.70124.90123.10123.37123.3741,548,800
May 30, 2023126.29126.38122.89124.64124.6427,230,700
May 26, 2023124.07126.00123.29125.43125.4325,154,700
May 25, 2023125.21125.98122.90124.35124.3533,812,700
May 24, 2023121.88122.75120.75121.64121.6423,087,900
May 23, 2023124.93125.42123.05123.29123.2924,477,900
May 22, 2023123.51127.05123.45125.87125.8729,760,200
May 19, 2023124.20126.48122.72123.25123.2530,251,300
May 18, 2023121.56123.90121.49123.52123.5227,014,500
May 17, 2023120.18122.28119.46121.48121.4826,659,600
May 16, 2023116.83121.20116.83120.09120.0932,370,100
May 15, 2023116.49118.79116.48116.96116.9622,107,900
May 12, 2023117.00118.26116.55117.92117.9231,272,500
May 11, 2023115.86118.44114.93116.90116.9057,115,100
May 10, 2023108.55113.51108.48112.28112.2847,533,500
May 09, 2023108.78110.60107.72107.94107.9424,782,400
May 08, 2023105.79108.42105.79108.24108.2417,266,000
May 05, 2023105.32106.44104.74106.21106.2120,705,300
May 04, 2023106.16106.30104.70105.21105.2119,780,600
May 03, 2023106.22108.13105.62106.12106.1217,116,300
May 02, 2023107.66107.73104.50105.98105.9820,343,100
May 01, 2023107.72108.68107.50107.71107.7120,926,300
Apr 28, 2023107.80108.29106.04108.22108.2223,957,900
Apr 27, 2023105.23109.15104.42108.37108.3738,235,200
Apr 26, 2023105.56107.02103.27104.45104.4537,068,200
Apr 25, 2023106.61107.44104.56104.61104.6131,408,100
Apr 24, 2023106.05107.32105.36106.78106.7821,410,900
Apr 21, 2023106.09106.64105.49105.91105.9122,379,000
Apr 20, 2023104.65106.89104.64105.90105.9022,515,300
Apr 19, 2023104.21105.72103.80105.02105.0216,732,000
Apr 18, 2023107.00107.05104.78105.12105.1217,641,400
Apr 17, 2023105.43106.71105.32106.42106.4229,043,400
Apr 14, 2023107.69109.58107.59109.46109.4620,758,700
Apr 13, 2023106.47108.26106.44108.19108.1921,650,700
Apr 12, 2023107.39107.59104.97105.22105.2222,761,600
Apr 11, 2023106.92107.22105.28106.12106.1218,721,300
Apr 10, 2023107.39107.97105.60106.95106.9519,741,500
Apr 06, 2023105.77109.63104.82108.90108.9034,684,200
Apr 05, 2023106.12106.54104.10104.95104.9521,864,200
Apr 04, 2023104.84106.10104.60105.12105.1220,377,200
Apr 03, 2023102.67104.95102.38104.91104.9120,719,900
Mar 31, 2023101.71104.19101.44104.00104.0028,108,000
Mar 30, 2023101.44101.61100.29101.32101.3225,009,800
Mar 29, 2023102.72102.82101.03101.90101.9026,148,300
Mar 28, 2023103.00103.00100.28101.36101.3624,913,500
Mar 27, 2023105.32105.40102.63103.06103.0625,393,400
Mar 24, 2023105.74106.16104.74106.06106.0625,236,200
Mar 23, 2023105.89107.10105.41106.26106.2631,385,800
Mar 22, 2023105.14107.51104.21104.22104.2232,336,900
Mar 21, 2023101.98105.96101.86105.84105.8433,122,800
Mar 20, 2023101.06102.58100.79101.93101.9326,033,900
Mar 17, 2023100.84103.49100.75102.46102.4676,140,300
Mar 16, 202396.57101.9795.87101.07101.0754,499,500
Mar 15, 202393.5497.2593.0496.5596.5538,367,300
Mar 14, 202393.0794.8392.7894.2594.2532,303,900
Mar 13, 202390.5793.0889.9491.6691.6631,508,600
Mar 10, 202392.5093.1890.8091.0191.0132,850,100
Mar 09, 202394.4995.9292.3692.6692.6624,438,900
Mar 08, 202394.4096.2494.4094.6594.6525,395,200
Mar 07, 202395.4296.0993.8494.1794.1724,101,500
Mar 06, 202394.3696.3094.3095.5895.5828,288,200
Mar 03, 202392.7494.1192.6694.0294.0230,242,500
Mar 02, 202389.8692.4889.7792.3192.3123,328,600
Mar 01, 202390.1691.2089.8590.5190.5126,323,900
Feb 28, 202389.5491.4589.5290.3090.3030,546,900
Feb 27, 202390.0990.4589.6190.1090.1022,724,300
Feb 24, 202389.6390.1388.8689.3589.3531,295,600
Feb 23, 202392.1392.1390.0191.0791.0732,423,700
Feb 22, 202391.9392.3690.8791.8091.8029,891,100
Feb 21, 202393.2493.4292.0092.0592.0528,367,200
Feb 17, 202395.0795.7593.4594.5994.5931,095,100
Feb 16, 202395.5497.8894.9795.7895.7835,642,100
Feb 15, 202394.7497.3494.3697.1097.1036,964,500
Feb 14, 202394.6695.1892.6594.9594.9542,513,100
Feb 13, 202395.0195.3594.0595.0095.0043,116,600
Feb 10, 202395.7497.0294.5394.8694.8649,325,300
Feb 09, 2023100.54100.6193.8695.4695.4697,798,600
Feb 08, 2023102.69103.5898.46100.00100.0073,546,000
Feb 07, 2023103.63108.67103.55108.04108.0433,738,800
Feb 06, 2023102.68104.70102.21103.47103.4725,573,000
Feb 03, 2023103.51108.02103.30105.22105.2236,823,400
Feb 02, 2023106.79108.82106.54108.80108.8046,622,600
Feb 01, 202399.74102.1998.42101.43101.4326,392,600
Jan 31, 202397.8699.9197.7999.8799.8722,306,800
Jan 30, 202398.7599.4197.5297.9597.9524,365,100
Jan 27, 202399.05101.5898.97100.71100.7129,020,400
Jan 26, 202398.2899.2196.8299.1699.1624,542,100
Jan 25, 202397.2097.7295.2696.7396.7331,000,900
Jan 24, 202399.55101.0998.7099.2199.2127,391,400
Jan 23, 202399.13101.4098.75101.21101.2131,791,800
Jan 20, 202395.9599.4295.9199.2899.2853,704,800
Jan 19, 202391.3994.4091.3893.9193.9128,707,700
Jan 18, 202392.9493.5991.4091.7891.7819,641,600
Jan 17, 202392.7892.9790.8492.1692.1622,935,800
Jan 13, 202391.5392.9890.9392.8092.8018,630,700
Jan 12, 202392.4092.6290.5791.9191.9122,754,200
Jan 11, 202390.0692.4589.7492.2692.2625,998,800
Jan 10, 202386.7289.4786.7089.2489.2422,855,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...