Advertisement
Advertisement
U.S. markets open in 7 hours 49 minutes
S&P Futures
4,218.50 +8.75 (+0.21%) Dow Futures
33,353.00 +49.00 (+0.15%) Nasdaq Futures
13,352.75 +41.50 (+0.31%) Russell 2000 Futures
1,981.90 +5.60 (+0.28%) Crude Oil
93.99 -0.35 (-0.37%) Gold
1,807.00 -0.20 (-0.01%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 122.08 | 122.34 | 119.55 | 119.82 | 119.82 | 16,661,800 |
| Aug 10, 2022 | 119.59 | 121.78 | 119.36 | 120.65 | 120.65 | 20,497,000 |
| Aug 09, 2022 | 117.99 | 118.20 | 116.56 | 117.50 | 117.50 | 15,424,300 |
| Aug 08, 2022 | 119.12 | 120.86 | 117.83 | 118.14 | 118.14 | 17,061,100 |
| Aug 05, 2022 | 116.93 | 118.86 | 116.71 | 118.22 | 118.22 | 15,607,600 |
| Aug 04, 2022 | 118.30 | 119.50 | 117.71 | 118.87 | 118.87 | 15,757,700 |
| Aug 03, 2022 | 116.34 | 119.42 | 116.15 | 118.78 | 118.78 | 25,302,800 |
| Aug 02, 2022 | 114.43 | 117.08 | 114.26 | 115.90 | 115.90 | 17,911,000 |
| Aug 01, 2022 | 115.53 | 117.12 | 114.69 | 115.48 | 115.48 | 22,856,200 |
| Jul 29, 2022 | 113.40 | 116.90 | 113.23 | 116.64 | 116.64 | 31,336,200 |
| Jul 28, 2022 | 112.80 | 114.70 | 111.85 | 114.59 | 114.59 | 23,303,800 |
| Jul 27, 2022 | 109.60 | 114.40 | 108.42 | 113.60 | 113.60 | 41,474,600 |
| Jul 26, 2022 | 107.43 | 107.74 | 104.76 | 105.44 | 105.44 | 36,626,600 |
| Jul 25, 2022 | 108.88 | 110.58 | 107.01 | 108.21 | 108.21 | 28,289,900 |
| Jul 22, 2022 | 111.81 | 113.18 | 107.60 | 108.36 | 108.36 | 44,455,300 |
| Jul 21, 2022 | 115.09 | 115.21 | 111.91 | 115.04 | 115.04 | 27,267,800 |
| Jul 20, 2022 | 114.06 | 116.33 | 113.26 | 114.70 | 114.70 | 26,780,100 |
| Jul 19, 2022 | 111.73 | 114.81 | 110.50 | 114.62 | 114.62 | 30,992,300 |
| Jul 18, 2022 | 113.44 | 114.80 | 109.30 | 109.91 | 109.91 | 33,354,000 |
| Jul 18, 2022 | 20:1 Stock Split | |||||
| Jul 15, 2022 | 112.96 | 114.00 | 111.82 | 112.77 | 112.77 | 34,330,000 |
| Jul 14, 2022 | 110.83 | 111.99 | 109.33 | 111.44 | 111.44 | 32,366,000 |
| Jul 13, 2022 | 112.64 | 115.16 | 111.82 | 112.19 | 112.19 | 38,958,000 |
| Jul 12, 2022 | 116.84 | 117.85 | 114.61 | 114.85 | 114.85 | 24,970,000 |
| Jul 11, 2022 | 118.65 | 118.79 | 116.23 | 116.52 | 116.52 | 26,718,000 |
| Jul 08, 2022 | 117.55 | 120.43 | 117.51 | 120.17 | 120.17 | 29,082,000 |
| Jul 07, 2022 | 116.01 | 119.86 | 115.53 | 119.31 | 119.31 | 32,184,000 |
| Jul 06, 2022 | 114.09 | 116.35 | 112.25 | 115.21 | 115.21 | 28,852,000 |
| Jul 05, 2022 | 107.51 | 114.05 | 106.25 | 113.89 | 113.89 | 36,398,000 |
| Jul 01, 2022 | 108.34 | 109.81 | 107.11 | 109.08 | 109.08 | 31,028,000 |
| Jun 30, 2022 | 110.50 | 111.33 | 107.31 | 109.37 | 109.37 | 38,046,000 |
| Jun 29, 2022 | 112.15 | 113.66 | 111.55 | 112.26 | 112.26 | 18,628,000 |
| Jun 28, 2022 | 116.35 | 117.86 | 112.44 | 112.57 | 112.57 | 28,232,000 |
| Jun 27, 2022 | 118.93 | 119.25 | 116.00 | 116.62 | 116.62 | 32,840,000 |
| Jun 24, 2022 | 113.60 | 118.64 | 113.60 | 118.54 | 118.54 | 39,122,000 |
| Jun 23, 2022 | 112.95 | 113.20 | 111.03 | 112.68 | 112.68 | 24,710,000 |
| Jun 22, 2022 | 111.16 | 113.77 | 110.72 | 112.03 | 112.03 | 23,922,000 |
| Jun 21, 2022 | 109.70 | 112.67 | 109.29 | 112.01 | 112.01 | 39,010,000 |
| Jun 17, 2022 | 106.54 | 109.25 | 105.63 | 107.87 | 107.87 | 43,516,000 |
| Jun 16, 2022 | 108.15 | 109.29 | 105.79 | 106.64 | 106.64 | 35,314,000 |
| Jun 15, 2022 | 108.90 | 112.06 | 108.12 | 110.39 | 110.39 | 33,192,000 |
| Jun 14, 2022 | 106.89 | 108.46 | 106.35 | 107.19 | 107.19 | 25,480,000 |
| Jun 13, 2022 | 107.45 | 109.22 | 106.59 | 106.88 | 106.88 | 36,756,000 |
| Jun 10, 2022 | 112.78 | 113.50 | 110.86 | 111.43 | 111.43 | 31,324,000 |
| Jun 09, 2022 | 116.34 | 118.35 | 114.87 | 114.92 | 114.92 | 23,142,000 |
| Jun 08, 2022 | 116.88 | 118.65 | 116.70 | 117.24 | 117.24 | 22,544,000 |
| Jun 07, 2022 | 115.65 | 117.75 | 115.13 | 117.23 | 117.23 | 26,414,000 |
| Jun 06, 2022 | 116.74 | 119.40 | 116.53 | 117.01 | 117.01 | 23,786,000 |
| Jun 03, 2022 | 115.99 | 116.36 | 113.67 | 114.56 | 114.56 | 25,052,000 |
| Jun 02, 2022 | 114.19 | 117.90 | 113.31 | 117.75 | 117.75 | 27,472,000 |
| Jun 01, 2022 | 114.93 | 117.40 | 113.55 | 114.14 | 114.14 | 28,630,000 |
| May 31, 2022 | 113.08 | 116.43 | 112.57 | 114.04 | 114.04 | 51,302,000 |
| May 27, 2022 | 109.79 | 112.87 | 109.55 | 112.80 | 112.80 | 29,924,000 |
| May 26, 2022 | 106.05 | 108.96 | 105.49 | 108.30 | 108.30 | 30,288,000 |
| May 25, 2022 | 105.14 | 106.54 | 104.21 | 105.84 | 105.84 | 37,900,000 |
| May 24, 2022 | 106.38 | 106.39 | 102.21 | 105.93 | 105.93 | 60,386,000 |
| May 23, 2022 | 110.10 | 112.01 | 109.15 | 111.67 | 111.67 | 31,558,000 |
| May 20, 2022 | 112.09 | 112.55 | 106.37 | 109.31 | 109.31 | 37,586,000 |
| May 19, 2022 | 111.84 | 113.59 | 110.47 | 110.75 | 110.75 | 29,192,000 |
| May 18, 2022 | 115.24 | 115.70 | 112.14 | 112.40 | 112.40 | 27,982,000 |
| May 17, 2022 | 117.23 | 117.23 | 115.34 | 116.70 | 116.70 | 21,576,000 |
| May 16, 2022 | 115.38 | 116.61 | 114.33 | 114.79 | 114.79 | 23,282,000 |
| May 13, 2022 | 114.85 | 118.08 | 114.00 | 116.52 | 116.52 | 29,738,000 |
| May 12, 2022 | 111.94 | 114.86 | 110.11 | 113.16 | 113.16 | 41,464,000 |
| May 11, 2022 | 113.71 | 116.67 | 113.65 | 113.96 | 113.96 | 36,502,000 |
| May 10, 2022 | 116.04 | 116.69 | 113.38 | 114.58 | 114.58 | 31,158,000 |
| May 09, 2022 | 113.30 | 115.56 | 112.55 | 113.08 | 113.08 | 34,520,000 |
| May 06, 2022 | 115.52 | 117.50 | 114.14 | 115.66 | 115.66 | 35,310,000 |
| May 05, 2022 | 120.22 | 121.23 | 115.18 | 116.75 | 116.75 | 43,090,000 |
| May 04, 2022 | 118.00 | 123.14 | 115.74 | 122.57 | 122.57 | 33,232,000 |
| May 03, 2022 | 116.76 | 119.30 | 116.63 | 118.13 | 118.13 | 21,216,000 |
| May 02, 2022 | 113.91 | 117.34 | 113.40 | 117.16 | 117.16 | 30,280,000 |
| Apr 29, 2022 | 117.58 | 118.96 | 114.69 | 114.97 | 114.97 | 33,694,000 |
| Apr 28, 2022 | 117.11 | 120.44 | 115.14 | 119.41 | 119.41 | 36,790,000 |
| Apr 27, 2022 | 114.37 | 117.50 | 113.12 | 115.02 | 115.02 | 62,238,000 |
| Apr 26, 2022 | 122.75 | 122.75 | 119.16 | 119.51 | 119.51 | 49,394,000 |
| Apr 25, 2022 | 119.43 | 123.28 | 118.77 | 123.25 | 123.25 | 34,522,000 |
| Apr 22, 2022 | 125.00 | 125.45 | 119.14 | 119.61 | 119.61 | 46,410,000 |
| Apr 21, 2022 | 129.35 | 130.31 | 124.65 | 124.94 | 124.94 | 30,158,000 |
| Apr 20, 2022 | 131.28 | 131.92 | 127.89 | 128.25 | 128.25 | 22,610,000 |
| Apr 19, 2022 | 128.08 | 130.90 | 127.45 | 130.53 | 130.53 | 22,720,000 |
| Apr 18, 2022 | 127.41 | 128.71 | 126.58 | 127.96 | 127.96 | 14,918,000 |
| Apr 14, 2022 | 130.65 | 130.71 | 127.11 | 127.25 | 127.25 | 23,484,000 |
| Apr 13, 2022 | 128.63 | 130.66 | 128.44 | 130.29 | 130.29 | 19,542,000 |
| Apr 12, 2022 | 132.42 | 132.42 | 127.58 | 128.37 | 128.37 | 23,004,000 |
| Apr 11, 2022 | 132.90 | 132.94 | 129.62 | 129.80 | 129.80 | 24,188,000 |
| Apr 08, 2022 | 136.25 | 136.25 | 133.75 | 134.01 | 134.01 | 16,434,000 |
| Apr 07, 2022 | 136.62 | 137.70 | 134.86 | 136.46 | 136.46 | 19,448,000 |
| Apr 06, 2022 | 139.16 | 139.85 | 136.42 | 137.18 | 137.18 | 23,574,000 |
| Apr 05, 2022 | 143.40 | 143.59 | 140.94 | 141.06 | 141.06 | 19,256,000 |
| Apr 04, 2022 | 140.82 | 144.04 | 140.82 | 143.64 | 143.64 | 19,076,000 |
| Apr 01, 2022 | 140.01 | 140.95 | 138.80 | 140.70 | 140.70 | 23,480,000 |
| Mar 31, 2022 | 142.45 | 142.64 | 139.62 | 139.65 | 139.65 | 29,516,000 |
| Mar 30, 2022 | 142.87 | 143.48 | 142.17 | 142.64 | 142.64 | 21,046,000 |
| Mar 29, 2022 | 143.16 | 144.16 | 142.48 | 143.25 | 143.25 | 28,678,000 |
| Mar 28, 2022 | 140.68 | 141.98 | 139.83 | 141.95 | 141.95 | 23,774,000 |
| Mar 25, 2022 | 141.75 | 141.96 | 139.70 | 141.52 | 141.52 | 19,270,000 |
| Mar 24, 2022 | 139.27 | 141.40 | 138.04 | 141.31 | 141.31 | 20,544,000 |
| Mar 23, 2022 | 139.14 | 140.02 | 138.17 | 138.50 | 138.50 | 25,302,000 |
| Mar 22, 2022 | 136.50 | 141.50 | 136.50 | 140.28 | 140.28 | 29,776,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
