GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20191,226.321,230.001,202.821,205.501,205.501,713,000
Mar 21, 20191,216.001,231.791,213.151,231.541,231.541,204,000
Mar 20, 20191,197.351,227.141,196.171,223.971,223.972,227,400
Mar 19, 20191,188.811,200.001,185.871,198.851,198.851,520,700
Mar 18, 20191,183.301,190.001,177.421,184.261,184.261,292,600
Mar 15, 20191,193.381,196.571,182.611,184.461,184.462,461,800
Mar 14, 20191,194.511,197.881,184.481,185.551,185.551,172,800
Mar 13, 20191,200.651,200.931,191.941,193.321,193.321,435,900
Mar 12, 20191,178.261,200.001,178.261,193.201,193.202,013,100
Mar 11, 20191,144.451,176.191,144.451,175.761,175.761,719,200
Mar 08, 20191,126.731,147.081,123.301,142.321,142.321,212,400
Mar 07, 20191,155.721,156.761,134.911,143.301,143.301,166,600
Mar 06, 20191,162.491,167.571,155.491,157.861,157.861,099,300
Mar 05, 20191,150.061,169.611,146.191,162.031,162.031,443,200
Mar 04, 20191,146.991,158.281,130.691,147.801,147.801,446,000
Mar 01, 20191,124.901,142.971,124.751,140.991,140.991,450,300
Feb 28, 20191,111.301,127.651,111.011,119.921,119.921,542,500
Feb 27, 20191,106.951,117.981,101.001,116.051,116.05968,400
Feb 26, 20191,105.751,119.511,099.921,115.131,115.131,471,300
Feb 25, 20191,116.001,118.541,107.271,109.401,109.401,413,100
Feb 22, 20191,100.901,111.241,095.601,110.371,110.371,049,500
Feb 21, 20191,110.841,111.941,092.521,096.971,096.971,415,100
Feb 20, 20191,119.991,123.411,105.281,113.801,113.801,087,800
Feb 19, 20191,110.001,121.891,110.001,118.561,118.561,046,400
Feb 15, 20191,130.081,131.671,110.651,113.651,113.651,449,800
Feb 14, 20191,118.051,128.231,110.441,121.671,121.67947,600
Feb 13, 20191,124.991,134.731,118.501,120.161,120.161,049,800
Feb 12, 20191,106.801,125.301,105.851,121.371,121.371,609,100
Feb 11, 20191,096.951,105.941,092.861,095.011,095.011,065,200
Feb 08, 20191,087.001,098.911,086.551,095.061,095.061,075,800
Feb 07, 20191,104.161,104.841,086.001,098.711,098.712,044,800
Feb 06, 20191,139.571,147.001,112.771,115.231,115.232,105,600
Feb 05, 20191,124.841,146.851,117.251,145.991,145.993,552,200
Feb 04, 20191,112.661,132.801,109.021,132.801,132.802,576,500
Feb 01, 20191,112.401,125.001,104.891,110.751,110.751,462,200
Jan 31, 20191,103.001,117.331,095.411,116.371,116.371,538,300
Jan 30, 20191,068.431,091.001,066.851,089.061,089.061,279,800
Jan 29, 20191,072.681,075.151,055.861,060.621,060.621,021,800
Jan 28, 20191,080.111,083.001,063.801,070.081,070.081,284,300
Jan 25, 20191,085.001,094.001,081.821,090.991,090.991,119,100
Jan 24, 20191,076.481,079.471,060.701,073.901,073.901,361,300
Jan 23, 20191,077.351,084.931,059.751,075.571,075.57967,000
Jan 22, 20191,088.001,091.511,063.471,070.521,070.521,613,500
Jan 18, 20191,100.001,108.351,090.901,098.261,098.261,955,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...