GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20181,035.051,048.371,023.291,039.551,039.551,790,023
Dec 07, 20181,060.011,075.261,028.501,036.581,036.582,100,500
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, 20181,038.351,049.311,033.911,048.621,048.621,850,400
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...