Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

122.65

+2.83

(+2.36%)

At close: 04:00PM EDT

122.55

-0.10

(-0.08%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	121.16	122.65	120.40	122.65	122.65	16,106,600
Aug 11, 2022	122.08	122.34	119.55	119.82	119.82	16,671,600
Aug 10, 2022	119.59	121.78	119.36	120.65	120.65	20,497,000
Aug 09, 2022	117.99	118.20	116.56	117.50	117.50	15,424,300
Aug 08, 2022	119.12	120.86	117.83	118.14	118.14	17,061,100
Aug 05, 2022	116.93	118.86	116.71	118.22	118.22	15,607,600
Aug 04, 2022	118.30	119.50	117.71	118.87	118.87	15,757,700
Aug 03, 2022	116.34	119.42	116.15	118.78	118.78	25,302,800
Aug 02, 2022	114.43	117.08	114.26	115.90	115.90	17,911,000
Aug 01, 2022	115.53	117.12	114.69	115.48	115.48	22,856,200
Jul 29, 2022	113.40	116.90	113.23	116.64	116.64	31,336,200
Jul 28, 2022	112.80	114.70	111.85	114.59	114.59	23,303,800
Jul 27, 2022	109.60	114.40	108.42	113.60	113.60	41,474,600
Jul 26, 2022	107.43	107.74	104.76	105.44	105.44	36,626,600
Jul 25, 2022	108.88	110.58	107.01	108.21	108.21	28,289,900
Jul 22, 2022	111.81	113.18	107.60	108.36	108.36	44,455,300
Jul 21, 2022	115.09	115.21	111.91	115.04	115.04	27,267,800
Jul 20, 2022	114.06	116.33	113.26	114.70	114.70	26,780,100
Jul 19, 2022	111.73	114.81	110.50	114.62	114.62	30,992,300
Jul 18, 2022	113.44	114.80	109.30	109.91	109.91	33,354,000
Jul 15, 2022	112.96	114.00	111.82	112.77	112.77	34,330,000
Jul 14, 2022	110.83	111.99	109.33	111.44	111.44	32,366,000
Jul 13, 2022	112.64	115.16	111.82	112.19	112.19	38,958,000
Jul 12, 2022	116.84	117.85	114.61	114.85	114.85	24,970,000
Jul 11, 2022	118.65	118.79	116.23	116.52	116.52	26,718,000
Jul 08, 2022	117.55	120.43	117.51	120.17	120.17	29,082,000
Jul 07, 2022	116.01	119.86	115.53	119.31	119.31	32,184,000
Jul 06, 2022	114.09	116.35	112.25	115.21	115.21	28,852,000
Jul 05, 2022	107.51	114.05	106.25	113.89	113.89	36,398,000
Jul 01, 2022	108.34	109.81	107.11	109.08	109.08	31,028,000
Jun 30, 2022	110.50	111.33	107.31	109.37	109.37	38,046,000
Jun 29, 2022	112.15	113.66	111.55	112.26	112.26	18,628,000
Jun 28, 2022	116.35	117.86	112.44	112.57	112.57	28,232,000
Jun 27, 2022	118.93	119.25	116.00	116.62	116.62	32,840,000
Jun 24, 2022	113.60	118.64	113.60	118.54	118.54	39,122,000
Jun 23, 2022	112.95	113.20	111.03	112.68	112.68	24,710,000
Jun 22, 2022	111.16	113.77	110.72	112.03	112.03	23,922,000
Jun 21, 2022	109.70	112.67	109.29	112.01	112.01	39,010,000
Jun 17, 2022	106.54	109.25	105.63	107.87	107.87	43,516,000
Jun 16, 2022	108.15	109.29	105.79	106.64	106.64	35,314,000
Jun 15, 2022	108.90	112.06	108.12	110.39	110.39	33,192,000
Jun 14, 2022	106.89	108.46	106.35	107.19	107.19	25,480,000
Jun 13, 2022	107.45	109.22	106.59	106.88	106.88	36,756,000
Jun 10, 2022	112.78	113.50	110.86	111.43	111.43	31,324,000
Jun 09, 2022	116.34	118.35	114.87	114.92	114.92	23,142,000
Jun 08, 2022	116.88	118.65	116.70	117.24	117.24	22,544,000
Jun 07, 2022	115.65	117.75	115.13	117.23	117.23	26,414,000
Jun 06, 2022	116.74	119.40	116.53	117.01	117.01	23,786,000
Jun 03, 2022	115.99	116.36	113.67	114.56	114.56	25,052,000
Jun 02, 2022	114.19	117.90	113.31	117.75	117.75	27,472,000
Jun 01, 2022	114.93	117.40	113.55	114.14	114.14	28,630,000
May 31, 2022	113.08	116.43	112.57	114.04	114.04	51,302,000
May 27, 2022	109.79	112.87	109.55	112.80	112.80	29,924,000
May 26, 2022	106.05	108.96	105.49	108.30	108.30	30,288,000
May 25, 2022	105.14	106.54	104.21	105.84	105.84	37,900,000
May 24, 2022	106.38	106.39	102.21	105.93	105.93	60,386,000
May 23, 2022	110.10	112.01	109.15	111.67	111.67	31,558,000
May 20, 2022	112.09	112.55	106.37	109.31	109.31	37,586,000
May 19, 2022	111.84	113.59	110.47	110.75	110.75	29,192,000
May 18, 2022	115.24	115.70	112.14	112.40	112.40	27,982,000
May 17, 2022	117.23	117.23	115.34	116.70	116.70	21,576,000
May 16, 2022	115.38	116.61	114.33	114.79	114.79	23,282,000
May 13, 2022	114.85	118.08	114.00	116.52	116.52	29,738,000
May 12, 2022	111.94	114.86	110.11	113.16	113.16	41,464,000
May 11, 2022	113.71	116.67	113.65	113.96	113.96	36,502,000
May 10, 2022	116.04	116.69	113.38	114.58	114.58	31,158,000
May 09, 2022	113.30	115.56	112.55	113.08	113.08	34,520,000
May 06, 2022	115.52	117.50	114.14	115.66	115.66	35,310,000
May 05, 2022	120.22	121.23	115.18	116.75	116.75	43,090,000
May 04, 2022	118.00	123.14	115.74	122.57	122.57	33,232,000
May 03, 2022	116.76	119.30	116.63	118.13	118.13	21,216,000
May 02, 2022	113.91	117.34	113.40	117.16	117.16	30,280,000
Apr 29, 2022	117.58	118.96	114.69	114.97	114.97	33,694,000
Apr 28, 2022	117.11	120.44	115.14	119.41	119.41	36,790,000
Apr 27, 2022	114.37	117.50	113.12	115.02	115.02	62,238,000
Apr 26, 2022	122.75	122.75	119.16	119.51	119.51	49,394,000
Apr 25, 2022	119.43	123.28	118.77	123.25	123.25	34,522,000
Apr 22, 2022	125.00	125.45	119.14	119.61	119.61	46,410,000
Apr 21, 2022	129.35	130.31	124.65	124.94	124.94	30,158,000
Apr 20, 2022	131.28	131.92	127.89	128.25	128.25	22,610,000
Apr 19, 2022	128.08	130.90	127.45	130.53	130.53	22,720,000
Apr 18, 2022	127.41	128.71	126.58	127.96	127.96	14,918,000
Apr 14, 2022	130.65	130.71	127.11	127.25	127.25	23,484,000
Apr 13, 2022	128.63	130.66	128.44	130.29	130.29	19,542,000
Apr 12, 2022	132.42	132.42	127.58	128.37	128.37	23,004,000
Apr 11, 2022	132.90	132.94	129.62	129.80	129.80	24,188,000
Apr 08, 2022	136.25	136.25	133.75	134.01	134.01	16,434,000
Apr 07, 2022	136.62	137.70	134.86	136.46	136.46	19,448,000
Apr 06, 2022	139.16	139.85	136.42	137.18	137.18	23,574,000
Apr 05, 2022	143.40	143.59	140.94	141.06	141.06	19,256,000
Apr 04, 2022	140.82	144.04	140.82	143.64	143.64	19,076,000
Apr 01, 2022	140.01	140.95	138.80	140.70	140.70	23,480,000
Mar 31, 2022	142.45	142.64	139.62	139.65	139.65	29,516,000
Mar 30, 2022	142.87	143.48	142.17	142.64	142.64	21,046,000
Mar 29, 2022	143.16	144.16	142.48	143.25	143.25	28,678,000
Mar 28, 2022	140.68	141.98	139.83	141.95	141.95	23,774,000
Mar 25, 2022	141.75	141.96	139.70	141.52	141.52	19,270,000
Mar 24, 2022	139.27	141.40	138.04	141.31	141.31	20,544,000
Mar 23, 2022	139.14	140.02	138.17	138.50	138.50	25,302,000
Mar 22, 2022	136.50	141.50	136.50	140.28	140.28	29,776,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Alphabet Inc. (GOOG)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)