GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191,347.951,352.981,343.921,347.831,347.831,550,028
Dec 12, 20191,345.941,355.781,340.501,350.271,350.271,281,000
Dec 11, 20191,350.841,351.201,342.671,345.021,345.02850,400
Dec 10, 20191,341.501,349.971,336.041,344.661,344.661,094,100
Dec 09, 20191,338.041,359.451,337.841,343.561,343.561,354,300
Dec 06, 20191,333.441,344.001,333.441,340.621,340.621,314,800
Dec 05, 20191,328.001,329.361,316.441,328.131,328.131,212,700
Dec 04, 20191,307.011,325.801,304.871,320.541,320.541,537,500
Dec 03, 20191,279.571,298.461,279.001,295.281,295.281,143,800
Dec 02, 20191,301.001,305.831,281.001,289.921,289.921,510,900
Nov 29, 20191,307.121,310.201,303.971,304.961,304.96587,000
Nov 27, 20191,315.001,318.361,309.631,312.991,312.99995,600
Nov 26, 20191,309.861,314.801,305.091,313.551,313.551,069,700
Nov 25, 20191,299.181,311.311,298.131,306.691,306.691,036,200
Nov 22, 20191,305.621,308.731,291.411,295.341,295.341,385,700
Nov 21, 20191,301.481,312.591,293.001,301.351,301.35995,500
Nov 20, 20191,311.741,315.001,291.151,303.051,303.051,308,600
Nov 19, 20191,327.701,327.701,312.801,315.461,315.461,269,200
Nov 18, 20191,332.221,335.531,317.501,320.701,320.701,487,400
Nov 15, 20191,318.941,334.881,314.281,334.871,334.871,782,600
Nov 14, 20191,297.501,317.001,295.651,311.461,311.461,193,500
Nov 13, 20191,294.071,304.301,293.511,298.001,298.00826,700
Nov 12, 20191,300.001,310.001,295.771,298.801,298.801,085,900
Nov 11, 20191,303.181,306.431,297.411,299.191,299.191,011,900
Nov 08, 20191,305.281,318.001,304.361,311.371,311.371,251,400
Nov 07, 20191,294.281,323.741,294.241,308.861,308.862,030,000
Nov 06, 20191,289.461,293.731,282.501,291.801,291.801,152,700
Nov 05, 20191,292.891,298.931,291.231,292.031,292.031,282,700
Nov 04, 20191,276.451,294.131,276.351,291.371,291.371,501,000
Nov 01, 20191,265.001,274.621,260.501,273.741,273.741,670,100
Oct 31, 20191,261.281,267.671,250.841,260.111,260.111,455,700
Oct 30, 20191,252.971,269.361,252.001,261.291,261.291,408,900
Oct 29, 20191,276.231,281.591,257.211,262.621,262.621,886,400
Oct 28, 20191,275.451,299.311,272.541,290.001,290.002,613,200
Oct 25, 20191,251.031,269.601,250.011,265.131,265.131,213,100
Oct 24, 20191,260.901,264.001,253.711,260.991,260.991,028,100
Oct 23, 20191,242.361,259.891,242.361,259.131,259.13911,500
Oct 22, 20191,247.851,250.601,241.381,242.801,242.801,023,800
Oct 21, 20191,252.261,254.631,240.601,246.151,246.151,027,200
Oct 18, 20191,253.461,258.891,241.081,245.491,245.491,352,800
Oct 17, 20191,250.931,263.321,249.941,253.071,253.07952,400
Oct 16, 20191,241.171,254.741,238.451,243.641,243.641,094,600
Oct 15, 20191,220.401,247.331,220.401,243.011,243.011,381,700
Oct 14, 20191,212.341,226.331,211.761,217.141,217.14867,500
Oct 11, 20191,222.211,228.391,213.741,215.451,215.451,272,700
Oct 10, 20191,198.581,215.001,197.341,208.671,208.67846,600
Oct 09, 20191,199.351,208.351,197.631,202.311,202.31867,700
Oct 08, 20191,197.591,206.081,189.011,189.131,189.131,039,300
Oct 07, 20191,204.401,218.201,203.751,207.681,207.68842,900
Oct 04, 20191,191.891,211.441,189.171,209.001,209.001,162,400
Oct 03, 20191,180.001,189.061,162.431,187.831,187.831,621,200
Oct 02, 20191,196.981,196.981,171.291,176.631,176.631,615,100
Oct 01, 20191,219.001,231.231,203.581,205.101,205.101,273,500
Sep 30, 20191,220.971,226.001,212.301,219.001,219.001,404,100
Sep 27, 20191,243.011,244.021,214.451,225.091,225.091,353,900
Sep 26, 20191,241.961,245.001,232.271,241.391,241.391,538,000
Sep 25, 20191,215.821,248.301,210.091,246.521,246.521,453,000
Sep 24, 20191,240.001,246.741,210.681,218.761,218.761,583,200
Sep 23, 20191,226.001,239.091,224.171,234.031,234.031,062,400
Sep 20, 20191,233.121,243.321,223.081,229.931,229.932,270,000
Sep 19, 20191,232.061,244.441,232.021,238.711,238.71996,000
Sep 18, 20191,227.511,235.611,216.531,232.411,232.411,135,100
Sep 17, 20191,230.401,235.001,223.691,229.151,229.15955,100
Sep 16, 20191,229.521,239.561,225.611,231.301,231.301,053,300
Sep 13, 20191,231.351,240.881,227.011,239.561,239.561,301,400
Sep 12, 20191,224.301,241.861,223.021,234.251,234.251,725,900
Sep 11, 20191,203.411,222.601,202.201,220.171,220.171,307,000
Sep 10, 20191,195.151,210.001,194.581,206.001,206.001,260,100
Sep 09, 20191,204.001,220.001,192.621,204.411,204.411,471,900
Sep 06, 20191,208.131,212.021,202.521,204.931,204.931,072,100
Sep 05, 20191,191.531,213.041,191.531,211.381,211.381,408,100
Sep 04, 20191,176.711,183.481,171.001,181.411,181.411,068,900
Sep 03, 20191,177.031,186.891,163.201,168.391,168.391,479,900
Aug 30, 20191,198.501,198.501,183.801,188.101,188.101,129,800
Aug 29, 20191,181.121,196.061,181.121,192.851,192.851,088,400
Aug 28, 20191,161.711,176.421,157.301,171.021,171.02802,000
Aug 27, 20191,180.531,182.401,161.451,167.841,167.841,077,200
Aug 26, 20191,157.261,169.471,152.961,168.891,168.891,226,100
Aug 23, 20191,181.991,194.081,147.751,151.291,151.291,687,000
Aug 22, 20191,194.071,198.011,178.581,189.531,189.53947,500
Aug 21, 20191,193.151,199.001,187.431,191.251,191.25740,700
Aug 20, 20191,195.251,196.061,182.111,182.691,182.69915,500
Aug 19, 20191,190.091,206.991,190.091,198.451,198.451,231,600
Aug 16, 20191,179.551,182.721,171.811,177.601,177.601,313,300
Aug 15, 20191,163.501,175.841,162.111,167.261,167.261,218,700
Aug 14, 20191,176.311,182.301,160.541,164.291,164.291,578,700
Aug 13, 20191,171.461,204.781,171.461,197.271,197.271,294,400
Aug 12, 20191,179.211,184.961,167.671,174.711,174.711,003,000
Aug 09, 20191,197.991,203.881,183.601,188.011,188.011,065,700
Aug 08, 20191,182.831,205.011,173.021,204.801,204.801,468,000
Aug 07, 20191,156.001,178.441,149.621,173.991,173.991,444,300
Aug 06, 20191,163.311,179.961,160.001,169.951,169.951,709,400
Aug 05, 20191,170.041,175.241,140.141,152.321,152.322,597,500
Aug 02, 20191,200.741,206.901,188.941,193.991,193.991,645,100
Aug 01, 20191,214.031,234.111,205.721,209.011,209.011,698,500
Jul 31, 20191,223.001,234.001,207.761,216.681,216.681,725,500
Jul 30, 20191,225.411,234.871,223.301,225.141,225.141,453,300
Jul 29, 20191,241.051,247.371,228.231,239.411,239.412,223,700
Jul 26, 20191,224.041,265.551,224.001,250.411,250.414,805,800
Jul 25, 20191,137.821,141.701,120.921,132.121,132.122,209,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...