GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191,100.001,108.351,090.901,098.261,098.261,939,100
Jan 17, 20191,079.471,091.801,073.501,089.901,089.901,242,700
Jan 16, 20191,080.001,092.381,079.341,080.971,080.971,331,800
Jan 15, 20191,050.171,080.051,047.341,077.151,077.151,463,600
Jan 14, 20191,046.921,051.531,041.261,044.691,044.691,144,300
Jan 11, 20191,063.181,063.781,048.481,057.191,057.191,520,800
Jan 10, 20191,067.661,071.151,057.711,070.331,070.331,456,400
Jan 09, 20191,081.651,082.631,066.401,074.661,074.661,199,300
Jan 08, 20191,076.111,084.561,060.531,076.281,076.281,764,900
Jan 07, 20191,071.501,074.001,054.761,068.391,068.391,981,900
Jan 04, 20191,032.591,070.841,027.421,070.711,070.712,093,900
Jan 03, 20191,041.001,056.981,014.071,016.061,016.061,841,100
Jan 02, 20191,016.571,052.321,015.711,045.851,045.851,532,600
Dec 31, 20181,050.961,052.701,023.591,035.611,035.611,493,300
Dec 28, 20181,049.621,055.561,033.101,037.081,037.081,414,800
Dec 27, 20181,017.151,043.89997.001,043.881,043.882,109,800
Dec 26, 2018989.011,040.00983.001,039.461,039.462,373,300
Dec 24, 2018973.901,003.54970.11976.22976.221,590,300
Dec 21, 20181,015.301,024.02973.69979.54979.544,596,000
Dec 20, 20181,018.131,034.22996.361,009.411,009.412,673,500
Dec 19, 20181,033.991,062.001,008.051,023.011,023.012,479,300
Dec 18, 20181,026.091,049.481,021.441,028.711,028.712,192,500
Dec 17, 20181,037.511,053.151,007.901,016.531,016.532,385,400
Dec 14, 20181,049.981,062.601,040.791,042.101,042.101,686,600
Dec 13, 20181,068.071,079.761,053.931,061.901,061.901,329,800
Dec 12, 20181,068.001,081.651,062.791,063.681,063.681,523,800
Dec 11, 20181,056.491,060.601,039.841,051.751,051.751,394,700
Dec 10, 20181,035.051,048.451,023.291,039.551,039.551,807,700
Dec 07, 20181,060.011,075.261,028.501,036.581,036.582,101,200
Dec 06, 20181,034.261,071.201,030.771,068.731,068.732,769,200
Dec 04, 20181,103.121,104.421,049.981,050.821,050.822,345,200
Dec 03, 20181,123.141,124.651,103.671,106.431,106.431,991,200
Nov 30, 20181,089.071,095.571,077.881,094.431,094.432,580,200
Nov 29, 20181,076.081,094.241,076.001,088.301,088.301,468,900
Nov 28, 20181,048.761,086.841,035.761,086.231,086.232,475,400
Nov 27, 20181,041.001,057.581,038.491,044.411,044.411,803,200
Nov 26, 20181,038.351,049.311,033.911,048.621,048.621,942,800
Nov 23, 20181,030.001,037.591,022.401,023.881,023.88691,500
Nov 21, 20181,036.761,048.561,033.471,037.611,037.611,534,300
Nov 20, 20181,000.001,031.74996.021,025.761,025.762,449,100
Nov 19, 20181,057.201,060.791,016.261,020.001,020.001,858,600
Nov 16, 20181,059.411,067.001,048.981,061.491,061.491,658,100
Nov 15, 20181,044.711,071.851,031.781,064.711,064.711,836,100
Nov 14, 20181,050.001,054.561,031.001,043.661,043.661,565,900
Nov 13, 20181,043.291,056.601,031.151,036.051,036.051,513,700
Nov 12, 20181,061.391,062.121,031.001,038.631,038.631,471,800
Nov 09, 20181,073.991,075.561,053.111,066.151,066.151,343,200
Nov 08, 20181,091.381,093.271,072.201,082.401,082.401,488,200
Nov 07, 20181,069.001,095.461,065.901,093.391,093.392,058,400
Nov 06, 20181,039.481,064.341,038.071,055.811,055.811,233,300
Nov 05, 20181,055.001,058.471,021.241,040.091,040.092,441,400
Nov 02, 20181,073.731,082.971,054.611,057.791,057.791,839,000
Nov 01, 20181,075.801,083.971,062.461,070.001,070.001,482,000
Oct 31, 20181,059.811,091.941,057.001,076.771,076.772,529,800
Oct 30, 20181,008.461,037.491,000.751,036.211,036.213,212,700
Oct 29, 20181,082.471,097.04995.831,020.081,020.083,880,700
Oct 26, 20181,037.031,106.531,034.091,071.471,071.474,187,600
Oct 25, 20181,071.791,110.981,069.551,095.571,095.572,545,800
Oct 24, 20181,104.251,106.121,048.741,050.711,050.711,982,400
Oct 23, 20181,080.891,107.891,070.001,103.691,103.691,848,700
Oct 22, 20181,103.061,112.231,091.001,101.161,101.161,514,200
Oct 19, 20181,093.371,110.361,087.751,096.461,096.461,267,600
Oct 18, 20181,121.841,121.841,077.091,087.971,087.972,094,500
Oct 17, 20181,126.461,128.991,102.191,115.691,115.691,467,200
Oct 16, 20181,104.591,124.221,102.501,121.281,121.281,928,500
Oct 15, 20181,108.911,113.451,089.001,092.251,092.251,372,400
Oct 12, 20181,108.001,115.001,086.401,110.081,110.082,101,300
Oct 11, 20181,072.941,106.401,068.271,079.321,079.322,949,000
Oct 10, 20181,131.081,132.171,081.131,081.221,081.222,675,700
Oct 09, 20181,146.151,154.351,137.571,138.821,138.821,308,700
Oct 08, 20181,150.111,168.001,127.361,148.971,148.971,932,400
Oct 05, 20181,167.501,173.501,145.121,157.351,157.351,184,300
Oct 04, 20181,195.331,197.511,155.581,168.191,168.192,209,500
Oct 03, 20181,205.001,206.411,193.831,202.951,202.951,256,200
Oct 02, 20181,190.961,209.961,186.631,200.111,200.111,687,900
Oct 01, 20181,199.891,209.901,190.301,195.311,195.311,357,600
Sep 28, 20181,191.871,195.411,184.501,193.471,193.471,380,600
Sep 27, 20181,186.731,202.101,183.631,194.641,194.641,260,800
Sep 26, 20181,185.151,194.231,174.771,180.491,180.491,462,300
Sep 25, 20181,176.151,186.881,168.001,184.651,184.65977,700
Sep 24, 20181,157.171,178.001,146.911,173.371,173.371,271,000
Sep 21, 20181,192.001,192.211,166.041,166.091,166.094,405,600
Sep 20, 20181,179.991,189.891,173.361,186.871,186.871,210,000
Sep 19, 20181,164.981,173.211,154.581,171.091,171.091,191,400
Sep 18, 20181,157.091,176.081,157.091,161.221,161.221,203,600
Sep 17, 20181,170.141,177.241,154.031,156.051,156.051,306,500
Sep 14, 20181,179.101,180.431,168.331,172.531,172.53944,000
Sep 13, 20181,170.741,178.611,162.851,175.331,175.331,431,200
Sep 12, 20181,172.721,178.611,158.361,162.821,162.821,295,500
Sep 11, 20181,161.631,178.681,156.241,177.361,177.361,209,300
Sep 10, 20181,172.191,174.541,160.111,164.641,164.641,115,400
Sep 07, 20181,158.671,175.261,157.211,164.831,164.831,401,300
Sep 06, 20181,186.301,186.301,152.001,171.441,171.441,888,500
Sep 05, 20181,193.801,199.011,162.001,186.481,186.482,061,300
Sep 04, 20181,204.271,212.991,192.501,197.001,197.001,831,000
Aug 31, 20181,234.981,238.661,211.291,218.191,218.191,816,400
Aug 30, 20181,244.231,253.641,232.591,239.121,239.121,331,400
Aug 29, 20181,237.451,250.661,236.361,249.301,249.301,298,900
Aug 28, 20181,241.291,242.551,228.691,231.151,231.151,304,000
Aug 27, 20181,227.601,243.091,225.721,241.821,241.821,156,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...