U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,736.19-3.99 (-0.23%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20211,738.191,756.001,721.551,736.191,736.191,328,300
Jan 14, 20211,753.621,775.011,733.401,740.181,740.181,179,500
Jan 13, 20211,738.581,765.041,738.011,754.401,754.401,094,100
Jan 12, 20211,753.921,778.041,725.311,746.551,746.551,357,700
Jan 11, 20211,786.071,794.311,760.521,766.721,766.721,209,700
Jan 08, 20211,787.981,809.841,773.541,807.211,807.212,050,600
Jan 07, 20211,740.061,788.401,737.051,787.251,787.252,265,000
Jan 06, 20211,702.631,748.001,699.001,735.291,735.292,602,100
Jan 05, 20211,725.001,747.671,718.021,740.921,740.921,145,300
Jan 04, 20211,757.541,760.651,707.851,728.241,728.241,901,900
Dec 31, 20201,735.421,758.931,735.421,751.881,751.881,011,900
Dec 30, 20201,762.011,765.091,725.601,739.521,739.521,306,100
Dec 29, 20201,787.791,792.441,756.091,758.721,758.721,299,400
Dec 28, 20201,751.641,790.731,746.331,776.091,776.091,393,000
Dec 24, 20201,735.001,746.001,729.111,738.851,738.85346,800
Dec 23, 20201,728.111,747.991,725.041,732.381,732.381,033,800
Dec 22, 20201,734.431,737.411,712.571,723.501,723.50936,700
Dec 21, 20201,713.511,740.851,699.001,739.371,739.371,828,400
Dec 18, 20201,754.181,755.111,720.221,731.011,731.014,016,400
Dec 17, 20201,768.511,771.781,738.661,747.901,747.901,624,700
Dec 16, 20201,772.881,773.001,756.081,763.001,763.001,513,500
Dec 15, 20201,764.421,771.421,749.951,767.771,767.771,482,300
Dec 14, 20201,775.001,797.391,757.211,760.061,760.061,600,200
Dec 11, 20201,763.061,784.451,760.001,781.771,781.771,220,700
Dec 10, 20201,769.801,781.311,740.321,775.331,775.331,362,800
Dec 09, 20201,812.011,834.271,767.811,784.131,784.131,507,600
Dec 08, 20201,810.101,821.901,796.201,818.551,818.551,096,300
Dec 07, 20201,819.001,832.371,805.781,819.481,819.481,320,900
Dec 04, 20201,824.521,833.161,816.991,827.991,827.991,378,200
Dec 03, 20201,824.011,847.201,822.651,826.771,826.771,227,300
Dec 02, 20201,798.101,835.651,789.471,827.951,827.951,222,000
Dec 01, 20201,774.371,824.831,769.371,798.101,798.101,739,000
Nov 30, 20201,781.181,788.061,755.001,760.741,760.741,823,800
Nov 27, 20201,773.091,804.001,772.441,793.191,793.19884,900
Nov 25, 20201,772.891,778.541,756.541,771.431,771.431,045,800
Nov 24, 20201,730.501,771.601,727.691,768.881,768.881,578,000
Nov 23, 20201,749.601,753.901,717.721,734.861,734.862,161,600
Nov 20, 20201,765.211,774.001,741.861,742.191,742.192,313,500
Nov 19, 20201,738.381,769.591,737.011,763.921,763.921,249,900
Nov 18, 20201,765.231,773.471,746.141,746.781,746.781,173,500
Nov 17, 20201,776.941,785.001,767.001,770.151,770.151,147,100
Nov 16, 20201,771.701,799.071,767.691,781.381,781.381,246,800
Nov 13, 20201,757.631,781.041,744.551,777.021,777.021,499,900
Nov 12, 20201,747.631,768.271,745.601,749.841,749.841,247,500
Nov 11, 20201,750.001,764.221,747.361,752.711,752.711,264,000
Nov 10, 20201,731.091,763.001,717.301,740.391,740.392,636,100
Nov 09, 20201,790.901,818.061,760.021,763.001,763.002,268,300
Nov 06, 20201,753.951,772.431,740.351,761.751,761.751,660,900
Nov 05, 20201,781.001,793.641,750.511,763.371,763.372,065,800
Nov 04, 20201,710.281,771.361,706.031,749.131,749.133,570,900
Nov 03, 20201,631.781,661.701,616.621,650.211,650.211,661,700
Nov 02, 20201,628.161,660.771,616.031,626.031,626.032,535,400
Oct 30, 20201,672.111,687.001,604.461,621.011,621.014,329,100
Oct 29, 20201,522.361,593.711,522.241,567.241,567.242,003,100
Oct 28, 20201,559.741,561.351,514.621,516.621,516.621,834,000
Oct 27, 20201,595.671,606.841,582.781,604.261,604.261,229,000
Oct 26, 20201,625.011,638.241,576.501,590.451,590.451,853,300
Oct 23, 20201,626.071,642.361,620.511,641.001,641.001,375,800
Oct 22, 20201,593.051,621.991,585.001,615.331,615.331,433,600
Oct 21, 20201,573.331,618.731,571.631,593.311,593.312,568,300
Oct 20, 20201,527.051,577.501,525.671,555.931,555.932,241,700
Oct 19, 20201,580.461,588.151,528.001,534.611,534.611,607,100
Oct 16, 20201,565.851,581.131,563.001,573.011,573.011,434,700
Oct 15, 20201,547.151,575.101,545.031,559.131,559.131,540,000
Oct 14, 20201,578.591,587.681,550.531,568.081,568.081,931,000
Oct 13, 20201,583.731,590.001,563.201,571.681,571.681,601,000
Oct 12, 20201,543.001,593.861,532.571,569.151,569.152,482,600
Oct 09, 20201,494.701,516.521,489.451,515.221,515.221,435,300
Oct 08, 20201,465.091,490.001,465.091,485.931,485.931,187,800
Oct 07, 20201,464.291,468.961,436.001,460.291,460.291,746,200
Oct 06, 20201,475.581,486.761,448.591,453.441,453.441,245,400
Oct 05, 20201,466.211,488.211,464.271,486.021,486.021,113,300
Oct 02, 20201,462.031,483.201,450.921,458.421,458.421,284,100
Oct 01, 20201,484.271,499.041,479.211,490.091,490.091,779,500
Sep 30, 20201,466.801,489.751,459.881,469.601,469.601,700,600
Sep 29, 20201,470.391,476.661,458.811,469.331,469.33978,200
Sep 28, 20201,474.211,476.801,449.301,464.521,464.522,007,900
Sep 25, 20201,432.631,450.001,413.341,444.961,444.961,323,000
Sep 24, 20201,411.031,443.711,409.851,428.291,428.291,450,200
Sep 23, 20201,458.781,460.961,407.701,415.211,415.211,657,400
Sep 22, 20201,450.091,469.521,434.531,465.461,465.461,583,200
Sep 21, 20201,440.061,448.361,406.551,431.161,431.162,888,800
Sep 18, 20201,498.011,503.001,437.131,459.991,459.993,103,900
Sep 17, 20201,496.001,508.301,470.001,495.531,495.531,879,800
Sep 16, 20201,555.541,562.001,519.821,520.901,520.901,311,700
Sep 15, 20201,536.001,559.571,531.831,541.441,541.441,331,100
Sep 14, 20201,539.011,564.001,515.741,519.281,519.281,696,600
Sep 11, 20201,536.001,575.201,497.361,520.721,520.721,597,100
Sep 10, 20201,560.641,584.081,525.811,532.021,532.021,618,600
Sep 09, 20201,557.531,569.001,536.051,556.961,556.961,774,700
Sep 08, 20201,533.511,563.861,528.011,532.391,532.392,610,900
Sep 04, 20201,624.261,645.111,547.611,591.041,591.042,608,600
Sep 03, 20201,709.711,709.711,615.061,641.841,641.843,107,800
Sep 02, 20201,673.781,733.181,666.331,728.281,728.282,511,200
Sep 01, 20201,636.631,665.731,632.221,660.711,660.711,826,700
Aug 31, 20201,647.891,647.961,630.311,634.181,634.181,823,400
Aug 28, 20201,633.491,647.171,630.751,644.411,644.411,499,800
Aug 27, 20201,653.681,655.001,625.751,634.331,634.331,861,600
Aug 26, 20201,608.001,659.221,603.601,652.381,652.383,993,400
Aug 25, 20201,582.071,611.621,582.071,608.221,608.222,247,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...