U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,520.66-6.38 (-0.25%)
At close: 4:00PM EDT
2,522.00 +1.34 (0.05%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20212,530.442,537.242,512.972,520.662,520.661,107,822
Jun 14, 20212,513.392,528.232,500.942,527.042,527.041,127,100
Jun 11, 20212,524.922,526.992,498.292,513.932,513.931,262,000
Jun 10, 20212,494.012,523.262,494.002,521.602,521.601,561,700
Jun 09, 20212,499.502,505.002,487.332,491.402,491.401,006,300
Jun 08, 20212,479.902,494.502,468.242,482.852,482.851,253,000
Jun 07, 20212,451.322,468.002,441.072,466.092,466.091,192,500
Jun 04, 20212,422.522,453.862,417.772,451.762,451.761,295,800
Jun 03, 20212,395.022,409.752,382.832,404.612,404.61917,300
Jun 02, 20212,435.312,442.002,404.202,421.282,421.28857,900
Jun 01, 20212,422.002,437.972,404.882,429.812,429.81958,300
May 28, 20212,421.962,428.142,407.692,411.562,411.561,205,400
May 27, 20212,436.942,440.002,402.002,402.512,402.511,948,100
May 26, 20212,412.832,442.942,412.512,433.532,433.531,092,800
May 25, 20212,420.002,432.892,402.992,409.072,409.07941,900
May 24, 20212,367.002,418.482,360.112,406.672,406.671,062,200
May 21, 20212,365.992,369.002,342.372,345.102,345.101,141,600
May 20, 20212,328.042,360.342,321.092,356.092,356.091,191,600
May 19, 20212,264.402,316.762,263.522,308.712,308.71967,500
May 18, 20212,336.912,343.152,303.162,303.432,303.43865,100
May 17, 20212,309.322,323.342,295.002,321.412,321.41992,100
May 14, 20212,291.832,321.142,283.322,316.162,316.161,331,200
May 13, 20212,261.092,276.602,242.722,261.972,261.971,333,500
May 12, 20212,261.712,285.372,230.052,239.082,239.081,746,700
May 11, 20212,291.862,322.002,283.002,308.762,308.761,605,500
May 10, 20212,374.892,378.002,334.732,341.662,341.661,300,300
May 07, 20212,400.002,416.412,390.002,398.692,398.691,163,600
May 06, 20212,350.642,382.712,342.342,381.352,381.351,030,900
May 05, 20212,368.422,382.202,351.412,356.742,356.741,090,300
May 04, 20212,369.742,379.262,311.702,354.252,354.251,756,000
May 03, 20212,402.722,419.702,384.502,395.172,395.171,689,400
Apr 30, 20212,404.492,427.142,402.162,410.122,410.121,957,100
Apr 29, 20212,410.332,436.522,402.282,429.892,429.891,977,700
Apr 28, 20212,407.152,452.382,374.852,379.912,379.912,986,400
Apr 27, 20212,336.002,337.452,304.272,307.122,307.121,598,600
Apr 26, 20212,319.932,341.262,313.842,326.742,326.741,041,700
Apr 23, 20212,283.472,325.822,278.212,315.302,315.301,433,500
Apr 22, 20212,293.232,303.762,256.452,267.922,267.921,054,800
Apr 21, 20212,285.252,295.322,258.572,293.292,293.291,196,500
Apr 20, 20212,307.892,309.602,271.712,293.632,293.631,088,700
Apr 19, 20212,291.982,318.452,287.842,302.402,302.401,234,400
Apr 16, 20212,303.002,306.442,284.452,297.762,297.761,129,800
Apr 15, 20212,276.982,306.602,266.002,296.662,296.661,373,600
Apr 14, 20212,275.162,277.992,249.192,254.842,254.841,011,000
Apr 13, 20212,261.472,277.212,256.092,267.272,267.271,165,500
Apr 12, 20212,266.252,275.322,238.472,254.792,254.791,565,900
Apr 09, 20212,256.702,289.042,253.712,285.882,285.881,044,400
Apr 08, 20212,277.962,284.002,257.682,265.442,265.441,358,300
Apr 07, 20212,226.132,255.002,225.332,249.682,249.681,289,900
Apr 06, 20212,222.502,237.662,214.802,224.752,224.751,353,000
Apr 05, 20212,152.942,237.312,151.622,225.552,225.552,164,900
Apr 01, 20212,097.952,142.942,096.892,137.752,137.751,699,000
Mar 31, 20212,059.122,093.332,056.752,068.632,068.631,459,900
Mar 30, 20212,057.632,070.782,044.032,055.542,055.541,036,600
Mar 29, 20212,027.882,058.432,015.622,055.952,055.951,229,800
Mar 26, 20212,038.862,050.992,014.022,035.552,035.551,493,500
Mar 25, 20212,044.812,058.872,010.732,044.362,044.361,418,900
Mar 24, 20212,065.372,078.212,041.562,045.062,045.061,154,000
Mar 23, 20212,051.702,072.302,039.222,052.962,052.961,367,000
Mar 22, 20212,041.842,057.992,026.072,038.592,038.591,954,800
Mar 19, 20212,042.052,053.102,017.682,043.202,043.202,314,900
Mar 18, 20212,061.002,075.502,033.552,036.222,036.221,361,400
Mar 17, 20212,076.032,109.782,054.002,091.082,091.081,299,000
Mar 16, 20212,078.992,123.562,070.002,092.522,092.521,491,600
Mar 15, 20212,062.302,067.062,043.512,066.492,066.491,298,100
Mar 12, 20212,085.002,090.262,047.552,061.922,061.921,725,800
Mar 11, 20212,074.062,125.702,072.382,114.772,114.771,239,100
Mar 10, 20212,071.762,075.002,033.372,055.032,055.031,268,600
Mar 09, 20212,070.002,078.042,047.832,052.702,052.701,697,300
Mar 08, 20212,101.132,128.812,021.612,024.172,024.171,647,400
Mar 05, 20212,073.122,118.112,046.422,108.542,108.542,195,200
Mar 04, 20212,023.372,089.242,020.272,049.092,049.092,118,000
Mar 03, 20212,067.212,088.522,010.002,026.712,026.711,484,200
Mar 02, 20212,076.192,104.372,071.262,075.842,075.841,134,600
Mar 01, 20212,056.522,086.522,046.102,081.512,081.511,404,500
Feb 26, 20212,050.522,071.012,016.062,036.862,036.862,083,500
Feb 25, 20212,067.452,094.882,021.292,031.362,031.361,828,400
Feb 24, 20212,041.832,100.782,038.132,095.172,095.171,248,300
Feb 23, 20212,025.012,082.012,002.022,070.862,070.861,667,400
Feb 22, 20212,067.002,091.422,062.142,064.882,064.881,367,500
Feb 19, 20212,119.272,130.532,097.412,101.142,101.141,457,400
Feb 18, 20212,110.392,132.742,103.712,117.202,117.201,121,600
Feb 17, 20212,100.002,133.662,098.922,128.312,128.311,070,900
Feb 16, 20212,104.362,152.682,104.362,121.902,121.901,133,800
Feb 12, 20212,090.252,108.822,083.132,104.112,104.11855,700
Feb 11, 20212,099.512,102.032,077.322,095.892,095.89945,700
Feb 10, 20212,094.212,108.372,063.092,095.382,095.381,135,500
Feb 09, 20212,078.542,105.132,078.542,083.512,083.51889,900
Feb 08, 20212,105.912,123.552,072.002,092.912,092.911,241,900
Feb 05, 20212,070.002,102.512,059.332,098.002,098.001,535,100
Feb 04, 20212,068.892,078.552,042.592,062.372,062.371,852,300
Feb 03, 20212,073.002,116.502,018.382,070.072,070.074,118,200
Feb 02, 20211,922.561,955.761,914.491,927.511,927.512,273,700
Feb 01, 20211,853.571,922.391,850.931,901.351,901.351,602,200
Jan 29, 20211,846.171,857.281,810.201,835.741,835.741,612,600
Jan 28, 20211,843.941,898.831,842.641,863.111,863.111,773,100
Jan 27, 20211,882.531,890.001,809.001,830.791,830.792,748,300
Jan 26, 20211,888.841,925.001,884.241,917.241,917.241,313,100
Jan 25, 20211,920.671,929.581,867.531,899.401,899.401,927,300
Jan 22, 20211,895.681,910.951,881.761,901.051,901.051,272,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...