Mail

GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	124.49	126.75	124.35	125.23	125.23	19,362,400
Jun 01, 2023	123.50	125.04	123.30	124.37	124.37	25,017,700
May 31, 2023	123.70	124.90	123.10	123.37	123.37	41,548,800
May 30, 2023	126.29	126.38	122.89	124.64	124.64	27,230,700
May 26, 2023	124.07	126.00	123.29	125.43	125.43	25,154,700
May 25, 2023	125.21	125.98	122.90	124.35	124.35	33,812,700
May 24, 2023	121.88	122.75	120.75	121.64	121.64	23,087,900
May 23, 2023	124.93	125.42	123.05	123.29	123.29	24,477,900
May 22, 2023	123.51	127.05	123.45	125.87	125.87	29,760,200
May 19, 2023	124.20	126.48	122.72	123.25	123.25	30,251,300
May 18, 2023	121.56	123.90	121.49	123.52	123.52	27,014,500
May 17, 2023	120.18	122.28	119.46	121.48	121.48	26,659,600
May 16, 2023	116.83	121.20	116.83	120.09	120.09	32,370,100
May 15, 2023	116.49	118.79	116.48	116.96	116.96	22,107,900
May 12, 2023	117.00	118.26	116.55	117.92	117.92	31,272,500
May 11, 2023	115.86	118.44	114.93	116.90	116.90	57,115,100
May 10, 2023	108.55	113.51	108.48	112.28	112.28	47,533,500
May 09, 2023	108.78	110.60	107.72	107.94	107.94	24,782,400
May 08, 2023	105.79	108.42	105.79	108.24	108.24	17,266,000
May 05, 2023	105.32	106.44	104.74	106.21	106.21	20,705,300
May 04, 2023	106.16	106.30	104.70	105.21	105.21	19,780,600
May 03, 2023	106.22	108.13	105.62	106.12	106.12	17,116,300
May 02, 2023	107.66	107.73	104.50	105.98	105.98	20,343,100
May 01, 2023	107.72	108.68	107.50	107.71	107.71	20,926,300
Apr 28, 2023	107.80	108.29	106.04	108.22	108.22	23,957,900
Apr 27, 2023	105.23	109.15	104.42	108.37	108.37	38,235,200
Apr 26, 2023	105.56	107.02	103.27	104.45	104.45	37,068,200
Apr 25, 2023	106.61	107.44	104.56	104.61	104.61	31,408,100
Apr 24, 2023	106.05	107.32	105.36	106.78	106.78	21,410,900
Apr 21, 2023	106.09	106.64	105.49	105.91	105.91	22,379,000
Apr 20, 2023	104.65	106.89	104.64	105.90	105.90	22,515,300
Apr 19, 2023	104.21	105.72	103.80	105.02	105.02	16,732,000
Apr 18, 2023	107.00	107.05	104.78	105.12	105.12	17,641,400
Apr 17, 2023	105.43	106.71	105.32	106.42	106.42	29,043,400
Apr 14, 2023	107.69	109.58	107.59	109.46	109.46	20,758,700
Apr 13, 2023	106.47	108.26	106.44	108.19	108.19	21,650,700
Apr 12, 2023	107.39	107.59	104.97	105.22	105.22	22,761,600
Apr 11, 2023	106.92	107.22	105.28	106.12	106.12	18,721,300
Apr 10, 2023	107.39	107.97	105.60	106.95	106.95	19,741,500
Apr 06, 2023	105.77	109.63	104.82	108.90	108.90	34,684,200
Apr 05, 2023	106.12	106.54	104.10	104.95	104.95	21,864,200
Apr 04, 2023	104.84	106.10	104.60	105.12	105.12	20,377,200
Apr 03, 2023	102.67	104.95	102.38	104.91	104.91	20,719,900
Mar 31, 2023	101.71	104.19	101.44	104.00	104.00	28,108,000
Mar 30, 2023	101.44	101.61	100.29	101.32	101.32	25,009,800
Mar 29, 2023	102.72	102.82	101.03	101.90	101.90	26,148,300
Mar 28, 2023	103.00	103.00	100.28	101.36	101.36	24,913,500
Mar 27, 2023	105.32	105.40	102.63	103.06	103.06	25,393,400
Mar 24, 2023	105.74	106.16	104.74	106.06	106.06	25,236,200
Mar 23, 2023	105.89	107.10	105.41	106.26	106.26	31,385,800
Mar 22, 2023	105.14	107.51	104.21	104.22	104.22	32,336,900
Mar 21, 2023	101.98	105.96	101.86	105.84	105.84	33,122,800
Mar 20, 2023	101.06	102.58	100.79	101.93	101.93	26,033,900
Mar 17, 2023	100.84	103.49	100.75	102.46	102.46	76,140,300
Mar 16, 2023	96.57	101.97	95.87	101.07	101.07	54,499,500
Mar 15, 2023	93.54	97.25	93.04	96.55	96.55	38,367,300
Mar 14, 2023	93.07	94.83	92.78	94.25	94.25	32,303,900
Mar 13, 2023	90.57	93.08	89.94	91.66	91.66	31,508,600
Mar 10, 2023	92.50	93.18	90.80	91.01	91.01	32,850,100
Mar 09, 2023	94.49	95.92	92.36	92.66	92.66	24,438,900
Mar 08, 2023	94.40	96.24	94.40	94.65	94.65	25,395,200
Mar 07, 2023	95.42	96.09	93.84	94.17	94.17	24,101,500
Mar 06, 2023	94.36	96.30	94.30	95.58	95.58	28,288,200
Mar 03, 2023	92.74	94.11	92.66	94.02	94.02	30,242,500
Mar 02, 2023	89.86	92.48	89.77	92.31	92.31	23,328,600
Mar 01, 2023	90.16	91.20	89.85	90.51	90.51	26,323,900
Feb 28, 2023	89.54	91.45	89.52	90.30	90.30	30,546,900
Feb 27, 2023	90.09	90.45	89.61	90.10	90.10	22,724,300
Feb 24, 2023	89.63	90.13	88.86	89.35	89.35	31,295,600
Feb 23, 2023	92.13	92.13	90.01	91.07	91.07	32,423,700
Feb 22, 2023	91.93	92.36	90.87	91.80	91.80	29,891,100
Feb 21, 2023	93.24	93.42	92.00	92.05	92.05	28,367,200
Feb 17, 2023	95.07	95.75	93.45	94.59	94.59	31,095,100
Feb 16, 2023	95.54	97.88	94.97	95.78	95.78	35,642,100
Feb 15, 2023	94.74	97.34	94.36	97.10	97.10	36,964,500
Feb 14, 2023	94.66	95.18	92.65	94.95	94.95	42,513,100
Feb 13, 2023	95.01	95.35	94.05	95.00	95.00	43,116,600
Feb 10, 2023	95.74	97.02	94.53	94.86	94.86	49,325,300
Feb 09, 2023	100.54	100.61	93.86	95.46	95.46	97,798,600
Feb 08, 2023	102.69	103.58	98.46	100.00	100.00	73,546,000
Feb 07, 2023	103.63	108.67	103.55	108.04	108.04	33,738,800
Feb 06, 2023	102.68	104.70	102.21	103.47	103.47	25,573,000
Feb 03, 2023	103.51	108.02	103.30	105.22	105.22	36,823,400
Feb 02, 2023	106.79	108.82	106.54	108.80	108.80	46,622,600
Feb 01, 2023	99.74	102.19	98.42	101.43	101.43	26,392,600
Jan 31, 2023	97.86	99.91	97.79	99.87	99.87	22,306,800
Jan 30, 2023	98.75	99.41	97.52	97.95	97.95	24,365,100
Jan 27, 2023	99.05	101.58	98.97	100.71	100.71	29,020,400
Jan 26, 2023	98.28	99.21	96.82	99.16	99.16	24,542,100
Jan 25, 2023	97.20	97.72	95.26	96.73	96.73	31,000,900
Jan 24, 2023	99.55	101.09	98.70	99.21	99.21	27,391,400
Jan 23, 2023	99.13	101.40	98.75	101.21	101.21	31,791,800
Jan 20, 2023	95.95	99.42	95.91	99.28	99.28	53,704,800
Jan 19, 2023	91.39	94.40	91.38	93.91	93.91	28,707,700
Jan 18, 2023	92.94	93.59	91.40	91.78	91.78	19,641,600
Jan 17, 2023	92.78	92.97	90.84	92.16	92.16	22,935,800
Jan 13, 2023	91.53	92.98	90.93	92.80	92.80	18,630,700
Jan 12, 2023	92.40	92.62	90.57	91.91	91.91	22,754,200
Jan 11, 2023	90.06	92.45	89.74	92.26	92.26	25,998,800
Jan 10, 2023	86.72	89.47	86.70	89.24	89.24	22,855,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...