GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20181,192.001,192.211,175.311,176.541,176.541,286,420
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
Aug 24, 20181,208.821,221.651,206.361,220.651,220.65946,600
Aug 23, 20181,207.141,221.281,204.241,205.381,205.38992,600
Aug 22, 20181,200.001,211.841,199.001,207.331,207.33887,400
Aug 21, 20181,208.001,217.261,200.351,201.621,201.621,205,600
Aug 20, 20181,205.021,211.001,194.631,207.771,207.77870,800
Aug 17, 20181,202.031,209.021,188.241,200.961,200.961,389,600
Aug 16, 20181,224.731,226.001,202.551,206.491,206.491,343,200
Aug 15, 20181,229.261,235.241,209.511,214.381,214.381,828,800
Aug 14, 20181,235.191,245.871,225.111,242.101,242.101,348,100
Aug 13, 20181,236.981,249.271,233.641,235.011,235.01958,100
Aug 10, 20181,243.001,245.691,232.001,237.611,237.611,108,700
Aug 09, 20181,249.901,255.541,246.011,249.101,249.10841,800
Aug 08, 20181,240.471,256.501,238.011,245.611,245.611,370,300
Aug 07, 20181,237.001,251.171,236.171,242.221,242.221,494,000
Aug 06, 20181,225.001,226.091,215.801,224.771,224.771,081,700
Aug 03, 20181,229.621,230.001,215.061,223.711,223.711,089,600
Aug 02, 20181,205.901,229.881,204.791,226.151,226.151,531,300
Aug 01, 20181,228.001,233.471,210.211,220.011,220.011,567,200
Jul 31, 20181,220.011,227.591,205.601,217.261,217.261,644,700
Jul 30, 20181,228.011,234.921,211.471,219.741,219.741,849,900
Jul 27, 20181,271.001,273.891,231.001,238.501,238.502,130,600
Jul 26, 20181,251.001,269.771,249.021,268.331,268.332,405,600
Jul 25, 20181,239.131,265.861,239.131,263.701,263.702,127,800
Jul 24, 20181,262.591,266.001,235.561,248.081,248.083,318,200
Jul 23, 20181,181.011,206.491,181.001,205.501,205.502,619,200
Jul 20, 20181,186.961,196.861,184.221,184.911,184.911,247,400
Jul 19, 20181,191.001,200.001,183.321,186.961,186.961,276,700
Jul 18, 20181,196.561,204.501,190.341,195.881,195.881,393,600
Jul 17, 20181,172.221,203.041,170.601,198.801,198.801,610,400
Jul 16, 20181,189.391,191.001,179.281,183.861,183.861,055,700
Jul 13, 20181,185.001,195.421,180.001,188.821,188.821,221,900
Jul 12, 20181,159.891,184.411,155.941,183.481,183.481,251,900
Jul 11, 20181,144.591,164.291,141.001,153.901,153.901,120,000
Jul 10, 20181,156.981,159.591,149.591,152.841,152.84798,400
Jul 09, 20181,148.481,154.671,143.421,154.051,154.05909,000
Jul 06, 20181,123.581,140.931,120.741,140.171,140.17996,100
Jul 05, 20181,110.531,127.501,108.481,124.271,124.271,066,700
Jul 03, 20181,135.821,135.821,100.021,102.891,102.89679,000
Jul 02, 20181,099.001,128.001,093.801,127.461,127.461,217,300
Jun 29, 20181,120.001,128.231,115.001,115.651,115.651,315,100
Jun 28, 20181,102.091,122.311,096.011,114.221,114.221,072,400
Jun 27, 20181,121.341,131.841,103.621,103.981,103.981,293,900
Jun 26, 20181,128.001,133.211,116.661,118.461,118.461,563,200
Jun 25, 20181,143.601,143.911,112.781,124.811,124.812,157,300
Jun 22, 20181,159.141,162.501,147.261,155.481,155.481,311,000
Jun 21, 20181,174.851,177.301,152.231,157.661,157.661,238,100
Jun 20, 20181,175.311,186.291,169.161,169.841,169.841,648,500
Jun 19, 20181,158.501,171.271,154.011,168.061,168.061,621,000
Jun 18, 20181,143.651,174.311,143.591,173.461,173.461,413,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...