GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20191,080.00001,092.37501,080.00001,080.30021,080.3002763,440
Jan 15, 20191,050.17001,080.05001,047.34001,077.15001,077.15001,452,700
Jan 14, 20191,046.92001,051.53001,041.25501,044.68991,044.68991,144,300
Jan 11, 20191,063.18011,063.77501,048.48001,057.18991,057.18991,520,800
Jan 10, 20191,067.66001,071.15001,057.71001,070.33001,070.33001,456,400
Jan 09, 20191,081.65001,082.63001,066.40001,074.66001,074.66001,199,300
Jan 08, 20191,076.11001,084.56011,060.53001,076.28001,076.28001,764,900
Jan 07, 20191,071.50001,074.00001,054.76001,068.39001,068.39001,981,900
Jan 04, 20191,032.59001,070.84001,027.41801,070.71001,070.71002,093,900
Jan 03, 20191,041.00001,056.98001,014.07001,016.06001,016.06001,841,100
Jan 02, 20191,016.57001,052.31991,015.71001,045.85001,045.85001,532,600
Dec 31, 20181,050.96001,052.70001,023.59001,035.61001,035.61001,493,300
Dec 28, 20181,049.62001,055.56011,033.10001,037.08001,037.08001,414,800
Dec 27, 20181,017.15001,043.8900997.00001,043.88001,043.88002,109,800
Dec 26, 2018989.01001,040.0000983.00001,039.46001,039.46002,373,300
Dec 24, 2018973.90001,003.5400970.1100976.2200976.22001,590,300
Dec 21, 20181,015.30001,024.0200973.6900979.5400979.54004,596,000
Dec 20, 20181,018.13001,034.2200996.36001,009.41001,009.41002,673,500
Dec 19, 20181,033.99001,062.00001,008.05001,023.01001,023.01002,479,300
Dec 18, 20181,026.09001,049.48001,021.44001,028.71001,028.71002,192,500
Dec 17, 20181,037.51001,053.15001,007.90001,016.53001,016.53002,385,400
Dec 14, 20181,049.98001,062.60001,040.79001,042.10001,042.10001,686,600
Dec 13, 20181,068.06991,079.76001,053.93011,061.90001,061.90001,329,800
Dec 12, 20181,068.00001,081.65001,062.79001,063.68011,063.68011,523,800
Dec 11, 20181,056.49001,060.60001,039.84001,051.75001,051.75001,394,700
Dec 10, 20181,035.05001,048.45001,023.29001,039.55001,039.55001,807,700
Dec 07, 20181,060.01001,075.26001,028.50001,036.58001,036.58002,101,200
Dec 06, 20181,034.26001,071.20001,030.77001,068.73001,068.73002,769,200
Dec 04, 20181,103.12001,104.42001,049.98001,050.81991,050.81992,345,200
Dec 03, 20181,123.14001,124.65001,103.66501,106.43011,106.43011,991,200
Nov 30, 20181,089.06991,095.56991,077.88001,094.43011,094.43012,580,200
Nov 29, 20181,076.08001,094.24501,076.00001,088.30001,088.30001,468,900
Nov 28, 20181,048.76001,086.84001,035.76001,086.23001,086.23002,475,400
Nov 27, 20181,041.00001,057.58001,038.49001,044.41001,044.41001,803,200
Nov 26, 20181,038.35001,049.31011,033.91001,048.62001,048.62001,942,800
Nov 23, 20181,030.00001,037.59001,022.39901,023.88001,023.8800691,500
Nov 21, 20181,036.76001,048.56011,033.47001,037.61001,037.61001,534,300
Nov 20, 20181,000.00001,031.7400996.02001,025.76001,025.76002,449,100
Nov 19, 20181,057.20001,060.79001,016.26001,020.00001,020.00001,858,600
Nov 16, 20181,059.41001,067.00001,048.98001,061.49001,061.49001,658,100
Nov 15, 20181,044.71001,071.85001,031.78001,064.71001,064.71001,836,100
Nov 14, 20181,050.00001,054.56401,031.00001,043.66001,043.66001,565,900
Nov 13, 20181,043.29001,056.60501,031.15001,036.05001,036.05001,513,700
Nov 12, 20181,061.39001,062.12001,031.00001,038.63001,038.63001,471,800
Nov 09, 20181,073.99001,075.56011,053.11001,066.15001,066.15001,343,200
Nov 08, 20181,091.38001,093.27001,072.20501,082.40001,082.40001,488,200
Nov 07, 20181,069.00001,095.46001,065.90001,093.39001,093.39002,058,400
Nov 06, 20181,039.48001,064.34501,038.06991,055.81011,055.81011,233,300
Nov 05, 20181,055.00001,058.47001,021.24001,040.09001,040.09002,441,400
Nov 02, 20181,073.73001,082.97501,054.61001,057.79001,057.79001,839,000
Nov 01, 20181,075.80001,083.97501,062.46001,070.00001,070.00001,482,000
Oct 31, 20181,059.81011,091.93991,057.00001,076.77001,076.77002,529,800
Oct 30, 20181,008.46001,037.49001,000.75001,036.21001,036.21003,212,700
Oct 29, 20181,082.47001,097.0400995.83001,020.08001,020.08003,880,700
Oct 26, 20181,037.03001,106.53001,034.09001,071.47001,071.47004,187,600
Oct 25, 20181,071.79001,110.98001,069.55001,095.56991,095.56992,545,800
Oct 24, 20181,104.25001,106.12001,048.74001,050.71001,050.71001,982,400
Oct 23, 20181,080.89001,107.89001,070.00001,103.68991,103.68991,848,700
Oct 22, 20181,103.06011,112.23001,091.00001,101.16001,101.16001,514,200
Oct 19, 20181,093.37001,110.36001,087.75001,096.46001,096.46001,267,600
Oct 18, 20181,121.84001,121.84001,077.09001,087.97001,087.97002,094,500
Oct 17, 20181,126.46001,128.99001,102.18991,115.68991,115.68991,467,200
Oct 16, 20181,104.59001,124.22001,102.50001,121.28001,121.28001,928,500
Oct 15, 20181,108.91001,113.44601,089.00001,092.25001,092.25001,372,400
Oct 12, 20181,108.00001,115.00001,086.40201,110.08001,110.08002,101,300
Oct 11, 20181,072.93991,106.40001,068.27001,079.31991,079.31992,949,000
Oct 10, 20181,131.08001,132.17001,081.13001,081.22001,081.22002,675,700
Oct 09, 20181,146.15001,154.35001,137.57201,138.81991,138.81991,308,700
Oct 08, 20181,150.11001,168.00001,127.36401,148.97001,148.97001,932,400
Oct 05, 20181,167.50001,173.50001,145.12001,157.35001,157.35001,184,300
Oct 04, 20181,195.33001,197.51001,155.57601,168.18991,168.18992,209,500
Oct 03, 20181,205.00001,206.41001,193.83001,202.95001,202.95001,256,200
Oct 02, 20181,190.96001,209.96001,186.63001,200.11001,200.11001,687,900
Oct 01, 20181,199.89001,209.90001,190.30001,195.31011,195.31011,357,600
Sep 28, 20181,191.87001,195.41001,184.50001,193.47001,193.47001,380,600
Sep 27, 20181,186.73001,202.10001,183.63001,194.64001,194.64001,260,800
Sep 26, 20181,185.15001,194.23001,174.76501,180.49001,180.49001,462,300
Sep 25, 20181,176.15001,186.88001,168.00001,184.65001,184.6500977,700
Sep 24, 20181,157.17001,178.00001,146.91001,173.37001,173.37001,271,000
Sep 21, 20181,192.00001,192.21001,166.04001,166.09001,166.09004,405,600
Sep 20, 20181,179.99001,189.89001,173.36001,186.87001,186.87001,210,000
Sep 19, 20181,164.98001,173.21001,154.58001,171.09001,171.09001,191,400
Sep 18, 20181,157.09001,176.08001,157.09001,161.22001,161.22001,203,600
Sep 17, 20181,170.14001,177.24001,154.03001,156.05001,156.05001,306,500
Sep 14, 20181,179.10001,180.42501,168.33001,172.53001,172.5300944,000
Sep 13, 20181,170.74001,178.61001,162.85001,175.33001,175.33001,431,200
Sep 12, 20181,172.72001,178.61001,158.36001,162.81991,162.81991,295,500
Sep 11, 20181,161.63001,178.68011,156.24001,177.36001,177.36001,209,300
Sep 10, 20181,172.18991,174.54001,160.11001,164.64001,164.64001,115,400
Sep 07, 20181,158.67001,175.26001,157.21501,164.83001,164.83001,401,300
Sep 06, 20181,186.30001,186.30001,152.00001,171.43991,171.43991,888,500
Sep 05, 20181,193.80001,199.01001,162.00001,186.48001,186.48002,061,300
Sep 04, 20181,204.27001,212.99001,192.50001,197.00001,197.00001,831,000
Aug 31, 20181,234.98001,238.66001,211.28501,218.18991,218.18991,816,400
Aug 30, 20181,244.23001,253.63501,232.59001,239.12001,239.12001,331,400
Aug 29, 20181,237.45001,250.66001,236.35901,249.30001,249.30001,298,900
Aug 28, 20181,241.29001,242.54501,228.68991,231.15001,231.15001,304,000
Aug 27, 20181,227.60001,243.09001,225.71591,241.81991,241.81991,156,300
Aug 24, 20181,208.81991,221.65001,206.35901,220.65001,220.6500946,600
Aug 23, 20181,207.14001,221.28001,204.24001,205.38001,205.3800992,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...