GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20191,264.771,267.411,252.031,263.451,263.451,101,900
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
Jan 22, 20191,088.001,091.511,063.471,070.521,070.521,613,500
Jan 18, 20191,100.001,108.351,090.901,098.261,098.261,955,600
Jan 17, 20191,079.471,091.801,073.501,089.901,089.901,242,700
Jan 16, 20191,080.001,092.381,079.341,080.971,080.971,331,800
Jan 15, 20191,050.171,080.051,047.341,077.151,077.151,463,600
Jan 14, 20191,046.921,051.531,041.261,044.691,044.691,144,300
Jan 11, 20191,063.181,063.781,048.481,057.191,057.191,520,800
Jan 10, 20191,067.661,071.151,057.711,070.331,070.331,456,400
Jan 09, 20191,081.651,082.631,066.401,074.661,074.661,199,300
Jan 08, 20191,076.111,084.561,060.531,076.281,076.281,764,900
Jan 07, 20191,071.501,074.001,054.761,068.391,068.391,981,900
Jan 04, 20191,032.591,070.841,027.421,070.711,070.712,093,900
Jan 03, 20191,041.001,056.981,014.071,016.061,016.061,830,600
Jan 02, 20191,016.571,052.321,015.711,045.851,045.851,532,600
Dec 31, 20181,050.961,052.701,023.591,035.611,035.611,493,300
Dec 28, 20181,049.621,055.561,033.101,037.081,037.081,414,800
Dec 27, 20181,017.151,043.89997.001,043.881,043.882,109,800
Dec 26, 2018989.011,040.00983.001,039.461,039.462,373,300
Dec 24, 2018973.901,003.54970.11976.22976.221,590,300
Dec 21, 20181,015.301,024.02973.69979.54979.544,596,000
Dec 20, 20181,018.131,034.22996.361,009.411,009.412,673,500
Dec 19, 20181,033.991,062.001,008.051,023.011,023.012,479,300
Dec 18, 20181,026.091,049.481,021.441,028.711,028.712,192,500
Dec 17, 20181,037.511,053.151,007.901,016.531,016.532,385,400
Dec 14, 20181,049.981,062.601,040.791,042.101,042.101,686,600
Dec 13, 20181,068.071,079.761,053.931,061.901,061.901,329,800
Dec 12, 20181,068.001,081.651,062.791,063.681,063.681,523,800
Dec 11, 20181,056.491,060.601,039.841,051.751,051.751,394,700
Dec 10, 20181,035.051,048.451,023.291,039.551,039.551,807,700
Dec 07, 20181,060.011,075.261,028.501,036.581,036.582,101,200
Dec 06, 20181,034.261,071.201,030.771,068.731,068.732,769,200
Dec 04, 20181,103.121,104.421,049.981,050.821,050.822,345,200
Dec 03, 20181,123.141,124.651,103.671,106.431,106.431,991,200
Nov 30, 20181,089.071,095.571,077.881,094.431,094.432,580,200
Nov 29, 20181,076.081,094.241,076.001,088.301,088.301,468,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...