GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191,086.421,092.691,080.171,085.351,085.351,111,500
Jun 13, 20191,083.641,094.171,080.151,088.771,088.771,057,700
Jun 12, 20191,078.001,080.931,067.541,077.031,077.031,061,000
Jun 11, 20191,093.981,101.991,077.601,078.721,078.721,436,700
Jun 10, 20191,072.981,092.661,072.321,080.381,080.381,464,200
Jun 07, 20191,050.631,070.921,048.401,066.041,066.041,802,400
Jun 06, 20191,044.991,047.491,033.701,044.341,044.341,703,200
Jun 05, 20191,051.541,053.551,030.491,042.221,042.222,168,400
Jun 04, 20191,042.901,056.051,033.691,053.051,053.052,833,500
Jun 03, 20191,065.501,065.501,025.001,036.231,036.235,130,600
May 31, 20191,101.291,109.601,100.181,103.631,103.631,507,800
May 30, 20191,115.541,123.131,112.121,117.951,117.95951,900
May 29, 20191,127.521,129.101,108.221,116.461,116.461,538,200
May 28, 20191,134.001,151.591,133.121,134.151,134.151,365,000
May 24, 20191,147.361,149.771,131.661,133.471,133.471,112,000
May 23, 20191,140.501,145.971,129.221,140.771,140.771,198,900
May 22, 20191,146.751,158.521,145.891,151.421,151.42914,500
May 21, 20191,148.491,152.711,137.941,149.631,149.631,159,800
May 20, 20191,144.501,146.801,131.441,138.851,138.851,353,300
May 17, 20191,168.471,180.151,160.011,162.301,162.301,208,600
May 16, 20191,164.511,188.161,162.841,178.981,178.981,531,400
May 15, 20191,117.871,171.331,116.671,164.211,164.212,289,300
May 14, 20191,137.211,140.421,119.551,120.441,120.441,836,600
May 13, 20191,141.961,147.941,122.111,132.031,132.031,860,600
May 10, 20191,163.591,172.601,142.501,164.271,164.271,314,500
May 09, 20191,159.031,169.661,150.851,162.381,162.381,185,700
May 08, 20191,172.011,180.421,165.741,166.271,166.271,309,300
May 07, 20191,180.471,190.441,161.041,174.101,174.101,551,400
May 06, 20191,166.261,190.851,166.261,189.391,189.391,563,900
May 03, 20191,173.651,186.801,169.001,185.401,185.401,980,700
May 02, 20191,167.761,174.191,155.001,162.611,162.611,944,800
May 01, 20191,188.051,188.051,167.181,168.081,168.082,639,200
Apr 30, 20191,185.001,192.811,175.001,188.481,188.486,207,000
Apr 29, 20191,274.001,289.271,266.301,287.581,287.582,499,400
Apr 26, 20191,269.001,273.071,260.321,272.181,272.181,241,400
Apr 25, 20191,264.771,267.411,252.031,263.451,263.451,107,300
Apr 24, 20191,264.121,268.011,255.001,256.001,256.001,018,800
Apr 23, 20191,250.691,269.001,246.381,264.551,264.551,319,900
Apr 22, 20191,235.991,249.091,228.311,248.841,248.84807,300
Apr 18, 20191,239.181,242.001,234.611,236.371,236.371,331,800
Apr 17, 20191,233.001,240.561,227.821,236.341,236.341,221,900
Apr 16, 20191,225.001,230.821,220.121,227.131,227.13856,300
Apr 15, 20191,218.001,224.201,209.111,221.101,221.101,187,400
Apr 12, 20191,210.001,218.351,208.111,217.871,217.87933,400
Apr 11, 20191,203.961,207.961,200.131,204.621,204.62710,200
Apr 10, 20191,200.681,203.791,196.441,202.161,202.16724,600
Apr 09, 20191,196.001,202.291,193.081,197.251,197.25876,400
Apr 08, 20191,207.891,208.691,199.861,203.841,203.84860,200
Apr 05, 20191,214.991,216.221,205.031,207.151,207.15907,200
Apr 04, 20191,205.941,215.671,204.131,215.001,215.00950,000
Apr 03, 20191,207.481,216.301,200.501,205.921,205.921,017,800
Apr 02, 20191,195.321,201.351,185.711,200.491,200.49827,900
Apr 01, 20191,184.101,196.661,182.001,194.431,194.431,252,500
Mar 29, 20191,174.901,178.991,162.881,173.311,173.311,269,900
Mar 28, 20191,171.541,171.561,159.431,168.491,168.491,012,400
Mar 27, 20191,185.501,187.561,159.371,173.021,173.021,400,200
Mar 26, 20191,198.531,202.831,176.721,184.621,184.621,901,200
Mar 25, 20191,196.931,206.401,187.041,193.001,193.001,496,800
Mar 22, 20191,226.321,230.001,202.821,205.501,205.501,714,200
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, 20191,155.721,156.761,134.911,143.301,143.301,166,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...