GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20181,077.861,082.721,060.701,067.451,067.452,146,600
Apr 20, 20181,082.001,092.351,069.571,072.961,072.961,889,700
Apr 19, 20181,069.401,094.171,068.181,087.701,087.701,747,700
Apr 18, 20181,077.431,077.431,066.221,072.081,072.081,344,100
Apr 17, 20181,051.371,077.881,048.261,074.161,074.162,320,300
Apr 16, 20181,037.001,043.241,026.741,037.981,037.981,211,200
Apr 13, 20181,040.881,046.421,022.981,029.271,029.271,223,000
Apr 12, 20181,025.041,040.691,021.431,032.511,032.511,357,000
Apr 11, 20181,027.991,031.361,015.871,019.971,019.971,483,900
Apr 10, 20181,026.441,036.281,011.341,031.641,031.641,974,500
Apr 09, 20181,016.801,039.601,014.081,015.451,015.451,751,600
Apr 06, 20181,020.001,031.421,003.031,007.041,007.041,746,400
Apr 05, 20181,041.331,042.791,020.131,027.811,027.811,363,000
Apr 04, 2018993.411,028.72993.001,025.141,025.142,484,700
Apr 03, 20181,013.911,020.99994.071,013.411,013.412,275,100
Apr 02, 20181,022.821,034.80990.371,006.471,006.472,680,400
Mar 29, 20181,011.631,043.001,002.901,031.791,031.792,726,800
Mar 28, 2018998.001,024.23980.641,004.561,004.563,369,300
Mar 27, 20181,063.001,064.84996.921,005.101,005.103,095,300
Mar 26, 20181,046.001,055.631,008.401,053.211,053.212,665,100
Mar 23, 20181,047.031,063.361,021.221,021.571,021.572,156,700
Mar 22, 20181,081.881,082.901,045.911,049.081,049.082,667,000
Mar 21, 20181,092.741,106.301,085.151,090.881,090.881,878,900
Mar 20, 20181,099.001,105.201,083.461,097.711,097.711,831,900
Mar 19, 20181,120.011,121.991,089.011,099.821,099.822,805,900
Mar 16, 20181,154.141,155.881,131.961,135.731,135.733,092,000
Mar 15, 20181,149.961,161.081,134.541,149.581,149.581,395,400
Mar 14, 20181,145.211,158.591,141.441,149.491,149.491,291,400
Mar 13, 20181,170.001,176.761,133.331,138.171,138.171,907,200
Mar 12, 20181,163.851,177.051,157.421,164.501,164.502,172,300
Mar 09, 20181,136.001,160.801,132.461,160.041,160.042,128,000
Mar 08, 20181,115.321,127.601,112.801,126.001,126.001,355,100
Mar 07, 20181,089.191,112.221,085.481,109.641,109.641,292,500
Mar 06, 20181,099.221,101.851,089.781,095.061,095.061,532,800
Mar 05, 20181,075.141,097.101,069.001,090.931,090.931,202,200
Mar 02, 20181,053.081,082.001,048.111,078.921,078.922,271,600
Mar 01, 20181,107.871,110.121,067.001,069.521,069.522,515,900
Feb 28, 20181,123.031,127.531,103.241,104.731,104.731,882,600
Feb 27, 20181,141.241,144.041,118.001,118.291,118.291,774,100
Feb 26, 20181,127.801,143.961,126.691,143.751,143.751,559,100
Feb 23, 20181,112.641,127.281,104.711,126.791,126.791,261,000
Feb 22, 20181,116.191,122.821,102.591,106.631,106.631,317,200
Feb 21, 20181,106.471,133.971,106.331,111.341,111.341,512,900
Feb 20, 20181,090.571,113.951,088.521,102.461,102.461,423,100
Feb 16, 20181,088.411,104.671,088.311,094.801,094.801,681,600
Feb 15, 20181,079.071,091.481,064.341,089.521,089.521,843,400
Feb 14, 20181,048.951,071.721,046.751,069.701,069.701,555,800
Feb 13, 20181,045.001,058.371,044.091,052.101,052.101,265,100
Feb 12, 20181,048.001,061.501,040.931,051.941,051.942,057,700
Feb 09, 20181,017.251,043.97992.561,037.781,037.783,505,900
Feb 08, 20181,055.411,058.621,000.661,001.521,001.522,859,100
Feb 07, 20181,081.541,081.781,048.261,048.581,048.582,369,200
Feb 06, 20181,027.181,081.711,023.141,080.601,080.603,448,000
Feb 05, 20181,090.601,110.001,052.031,055.801,055.803,798,300
Feb 02, 20181,122.001,123.071,107.281,111.901,111.904,857,900
Feb 01, 20181,162.611,174.001,157.521,167.701,167.702,412,100
Jan 31, 20181,170.571,173.001,159.131,169.941,169.941,538,700
Jan 30, 20181,167.831,176.521,163.521,163.691,163.691,556,300
Jan 29, 20181,176.481,186.891,171.981,175.581,175.581,378,900
Jan 26, 20181,175.081,175.841,158.111,175.841,175.842,018,800
Jan 25, 20181,172.531,175.941,162.761,170.371,170.371,480,500
Jan 24, 20181,177.331,179.861,161.051,164.241,164.241,416,600
Jan 23, 20181,159.851,171.631,158.751,169.971,169.971,333,100
Jan 22, 20181,137.491,159.881,135.111,155.811,155.811,618,000
Jan 19, 20181,131.831,137.861,128.301,137.511,137.511,778,200
Jan 18, 20181,131.411,132.511,117.501,129.791,129.791,198,200
Jan 17, 20181,126.221,132.601,117.011,131.981,131.981,202,600
Jan 16, 20181,132.511,139.911,117.831,121.761,121.761,575,300
Jan 12, 20181,102.411,124.291,101.151,122.261,122.261,720,500
Jan 11, 20181,106.301,106.531,099.591,105.521,105.52978,300
Jan 10, 20181,097.101,104.601,096.111,102.611,102.611,042,800
Jan 09, 20181,109.401,110.571,101.231,106.261,106.26902,500
Jan 08, 20181,102.231,111.271,101.621,106.941,106.941,047,600
Jan 05, 20181,094.001,104.251,092.001,102.231,102.231,279,100
Jan 04, 20181,088.001,093.571,084.001,086.401,086.401,004,600
Jan 03, 20181,064.311,086.291,063.211,082.481,082.481,430,200
Jan 02, 20181,048.341,066.941,045.231,065.001,065.001,237,600
Dec 29, 20171,046.721,049.701,044.901,046.401,046.40887,500
Dec 28, 20171,051.601,054.751,044.771,048.141,048.14837,100
Dec 27, 20171,057.391,058.371,048.051,049.371,049.371,271,900
Dec 26, 20171,058.071,060.121,050.201,056.741,056.74760,600
Dec 22, 20171,061.111,064.201,059.441,060.121,060.12755,100
Dec 21, 20171,064.951,069.331,061.791,063.631,063.63995,700
Dec 20, 20171,071.781,073.381,061.521,064.951,064.951,268,600
Dec 19, 20171,075.201,076.841,063.551,070.681,070.681,338,700
Dec 18, 20171,066.081,078.491,062.001,077.141,077.141,554,600
Dec 15, 20171,054.611,067.621,049.501,064.191,064.193,275,900
Dec 14, 20171,045.001,058.501,043.111,049.151,049.151,558,700
Dec 13, 20171,046.121,046.671,038.381,040.611,040.611,282,700
Dec 12, 20171,039.631,050.311,033.691,040.481,040.481,279,500
Dec 11, 20171,035.501,043.801,032.051,041.101,041.101,192,800
Dec 08, 20171,037.491,042.051,032.521,037.051,037.051,290,800
Dec 07, 20171,020.431,034.241,018.071,030.931,030.931,458,200
Dec 06, 20171,001.501,024.971,001.141,018.381,018.381,272,000
Dec 05, 2017995.941,020.61988.281,005.151,005.152,067,300
Dec 04, 20171,012.661,016.10995.57998.68998.681,906,400
Dec 01, 20171,015.801,022.491,002.021,010.171,010.171,909,600
Nov 30, 20171,022.371,028.491,015.001,021.411,021.411,724,000
Nov 29, 20171,042.681,044.081,015.651,021.661,021.662,459,400
Nov 28, 20171,055.091,062.381,040.001,047.411,047.411,424,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...