GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20181,158.501,170.991,154.011,159.161,159.16795,710
Jun 18, 20181,143.651,174.311,143.591,173.461,173.461,398,500
Jun 15, 20181,148.861,153.421,143.481,152.261,152.262,122,500
Jun 14, 20181,143.851,155.471,140.641,152.121,152.121,343,400
Jun 13, 20181,141.121,146.501,133.381,134.791,134.791,506,400
Jun 12, 20181,131.071,139.791,130.731,139.321,139.32912,000
Jun 11, 20181,118.601,137.261,118.601,129.991,129.991,079,300
Jun 08, 20181,118.181,126.671,112.151,120.871,120.871,290,800
Jun 07, 20181,131.321,135.821,116.521,123.861,123.861,520,000
Jun 06, 20181,142.171,143.001,125.741,136.881,136.881,698,200
Jun 05, 20181,140.991,145.741,133.191,139.661,139.661,678,000
Jun 04, 20181,122.331,141.891,122.011,139.291,139.291,880,000
Jun 01, 20181,099.351,120.001,098.501,119.501,119.502,412,000
May 31, 20181,067.561,097.191,067.561,084.991,084.993,088,300
May 30, 20181,063.031,069.211,056.831,067.801,067.801,138,500
May 29, 20181,064.891,073.371,055.221,060.321,060.321,856,900
May 25, 20181,079.021,082.561,073.781,075.661,075.66899,400
May 24, 20181,079.001,080.471,066.151,079.241,079.24756,800
May 23, 20181,065.131,080.781,061.711,079.691,079.691,030,000
May 22, 20181,083.561,086.591,066.691,069.731,069.731,090,000
May 21, 20181,074.061,088.001,073.651,079.581,079.581,023,200
May 18, 20181,061.861,069.941,060.681,066.361,066.361,565,200
May 17, 20181,079.891,086.871,073.501,078.591,078.591,043,800
May 16, 20181,077.311,089.271,076.261,081.771,081.771,097,300
May 15, 20181,090.001,090.051,073.471,079.231,079.231,494,900
May 14, 20181,100.001,110.751,099.111,100.201,100.201,518,100
May 11, 20181,093.601,101.331,090.911,098.261,098.261,253,700
May 10, 20181,086.031,100.441,085.641,097.571,097.571,443,000
May 09, 20181,058.101,085.441,056.361,082.761,082.762,032,800
May 08, 20181,058.541,060.551,047.151,053.911,053.911,217,700
May 07, 20181,049.231,061.681,047.101,054.791,054.791,466,100
May 04, 20181,016.901,048.511,016.901,048.211,048.211,938,700
May 03, 20181,019.001,029.681,006.291,023.721,023.721,815,100
May 02, 20181,028.101,040.391,022.871,024.381,024.381,603,100
May 01, 20181,013.661,038.471,008.211,037.311,037.311,427,900
Apr 30, 20181,030.011,037.001,016.851,017.331,017.331,671,300
Apr 27, 20181,046.001,049.501,025.591,030.051,030.051,619,800
Apr 26, 20181,029.511,047.981,018.191,040.041,040.042,079,500
Apr 25, 20181,025.521,032.491,015.311,021.181,021.182,391,100
Apr 24, 20181,052.001,057.001,010.591,019.981,019.984,760,300
Apr 23, 20181,077.861,082.721,060.701,067.451,067.452,341,300
Apr 20, 20181,082.001,092.351,069.571,072.961,072.961,889,700
Apr 19, 20181,069.401,094.171,068.181,087.701,087.701,747,700
Apr 18, 20181,077.431,077.431,066.221,072.081,072.081,344,100
Apr 17, 20181,051.371,077.881,048.261,074.161,074.162,320,300
Apr 16, 20181,037.001,043.241,026.741,037.981,037.981,211,200
Apr 13, 20181,040.881,046.421,022.981,029.271,029.271,223,000
Apr 12, 20181,025.041,040.691,021.431,032.511,032.511,357,000
Apr 11, 20181,027.991,031.361,015.871,019.971,019.971,483,900
Apr 10, 20181,026.441,036.281,011.341,031.641,031.641,974,500
Apr 09, 20181,016.801,039.601,014.081,015.451,015.451,751,600
Apr 06, 20181,020.001,031.421,003.031,007.041,007.041,746,400
Apr 05, 20181,041.331,042.791,020.131,027.811,027.811,363,000
Apr 04, 2018993.411,028.72993.001,025.141,025.142,484,700
Apr 03, 20181,013.911,020.99994.071,013.411,013.412,275,100
Apr 02, 20181,022.821,034.80990.371,006.471,006.472,680,400
Mar 29, 20181,011.631,043.001,002.901,031.791,031.792,726,800
Mar 28, 2018998.001,024.23980.641,004.561,004.563,369,300
Mar 27, 20181,063.001,064.84996.921,005.101,005.103,095,300
Mar 26, 20181,046.001,055.631,008.401,053.211,053.212,665,100
Mar 23, 20181,047.031,063.361,021.221,021.571,021.572,156,700
Mar 22, 20181,081.881,082.901,045.911,049.081,049.082,667,000
Mar 21, 20181,092.741,106.301,085.151,090.881,090.881,878,900
Mar 20, 20181,099.001,105.201,083.461,097.711,097.711,831,900
Mar 19, 20181,120.011,121.991,089.011,099.821,099.822,805,900
Mar 16, 20181,154.141,155.881,131.961,135.731,135.733,092,000
Mar 15, 20181,149.961,161.081,134.541,149.581,149.581,395,400
Mar 14, 20181,145.211,158.591,141.441,149.491,149.491,291,400
Mar 13, 20181,170.001,176.761,133.331,138.171,138.171,907,200
Mar 12, 20181,163.851,177.051,157.421,164.501,164.502,172,300
Mar 09, 20181,136.001,160.801,132.461,160.041,160.042,128,000
Mar 08, 20181,115.321,127.601,112.801,126.001,126.001,355,100
Mar 07, 20181,089.191,112.221,085.481,109.641,109.641,292,500
Mar 06, 20181,099.221,101.851,089.781,095.061,095.061,532,800
Mar 05, 20181,075.141,097.101,069.001,090.931,090.931,202,200
Mar 02, 20181,053.081,082.001,048.111,078.921,078.922,271,600
Mar 01, 20181,107.871,110.121,067.001,069.521,069.522,515,900
Feb 28, 20181,123.031,127.531,103.241,104.731,104.731,882,600
Feb 27, 20181,141.241,144.041,118.001,118.291,118.291,774,100
Feb 26, 20181,127.801,143.961,126.691,143.751,143.751,559,100
Feb 23, 20181,112.641,127.281,104.711,126.791,126.791,261,000
Feb 22, 20181,116.191,122.821,102.591,106.631,106.631,317,200
Feb 21, 20181,106.471,133.971,106.331,111.341,111.341,512,900
Feb 20, 20181,090.571,113.951,088.521,102.461,102.461,423,100
Feb 16, 20181,088.411,104.671,088.311,094.801,094.801,681,600
Feb 15, 20181,079.071,091.481,064.341,089.521,089.521,843,400
Feb 14, 20181,048.951,071.721,046.751,069.701,069.701,555,800
Feb 13, 20181,045.001,058.371,044.091,052.101,052.101,265,100
Feb 12, 20181,048.001,061.501,040.931,051.941,051.942,057,700
Feb 09, 20181,017.251,043.97992.561,037.781,037.783,505,900
Feb 08, 20181,055.411,058.621,000.661,001.521,001.522,859,100
Feb 07, 20181,081.541,081.781,048.261,048.581,048.582,369,200
Feb 06, 20181,027.181,081.711,023.141,080.601,080.603,448,000
Feb 05, 20181,090.601,110.001,052.031,055.801,055.803,798,300
Feb 02, 20181,122.001,123.071,107.281,111.901,111.904,857,900
Feb 01, 20181,162.611,174.001,157.521,167.701,167.702,412,100
Jan 31, 20181,170.571,173.001,159.131,169.941,169.941,538,700
Jan 30, 20181,167.831,176.521,163.521,163.691,163.691,556,300
Jan 29, 20181,176.481,186.891,171.981,175.581,175.581,378,900
Jan 26, 20181,175.081,175.841,158.111,175.841,175.842,018,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...