GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 201850.8552.4350.8552.4152.4138,774,000
May 03, 201850.9551.4850.3151.1951.1936,302,000
May 02, 201851.4052.0251.1451.2251.2232,062,000
May 01, 201850.6851.9250.4151.8751.8728,558,000
Apr 30, 201851.5051.8550.8450.8750.8733,426,000
Apr 27, 201852.3052.4751.2851.5051.5032,396,000
Apr 26, 201851.4852.4050.9152.0052.0041,590,000
Apr 25, 201851.2851.6250.7751.0651.0647,822,000
Apr 24, 201852.6052.8550.5351.0051.0095,206,000
Apr 23, 201853.8954.1453.0353.3753.3746,826,000
Apr 20, 201854.1054.6253.4853.6553.6537,794,000
Apr 19, 201853.4754.7153.4154.3854.3834,954,000
Apr 18, 201853.8753.8753.3153.6053.6026,882,000
Apr 17, 201852.5753.8952.4153.7153.7146,406,000
Apr 16, 201851.8552.1651.3451.9051.9024,224,000
Apr 13, 201852.0452.3251.1551.4651.4624,460,000
Apr 12, 201851.2552.0351.0751.6351.6327,140,000
Apr 11, 201851.4051.5750.7951.0051.0029,678,000
Apr 10, 201851.3251.8150.5751.5851.5839,490,000
Apr 09, 201850.8451.9850.7050.7750.7735,032,000
Apr 06, 201851.0051.5750.1550.3550.3534,928,000
Apr 05, 201852.0752.1451.0151.3951.3927,260,000
Apr 04, 201849.6751.4449.6551.2651.2649,694,000
Apr 03, 201850.7051.0549.7050.6750.6745,502,000
Apr 02, 201851.1451.7449.5250.3250.3253,608,000
Mar 29, 201850.5852.1550.1551.5951.5954,536,000
Mar 28, 201849.9051.2149.0350.2350.2367,386,000
Mar 27, 201853.1553.2449.8550.2650.2661,906,000
Mar 26, 201852.3052.7850.4252.6652.6653,302,000
Mar 23, 201852.3553.1751.0651.0851.0843,134,000
Mar 22, 201854.0954.1552.3052.4552.4553,340,000
Mar 21, 201854.6455.3154.2654.5454.5437,578,000
Mar 20, 201854.9555.2654.1754.8954.8936,638,000
Mar 19, 201856.0056.1054.4554.9954.9956,118,000
Mar 16, 201857.7157.7956.6056.7956.7961,840,000
Mar 15, 201857.5058.0556.7357.4857.4827,908,000
Mar 14, 201857.2657.9357.0757.4757.4725,828,000
Mar 13, 201858.5058.8456.6756.9156.9138,144,000
Mar 12, 201858.1958.8557.8758.2258.2243,446,000
Mar 09, 201856.8058.0456.6258.0058.0042,560,000
Mar 08, 201855.7756.3855.6456.3056.3027,102,000
Mar 07, 201854.4655.6154.2755.4855.4825,850,000
Mar 06, 201854.9655.0954.4954.7554.7530,656,000
Mar 05, 201853.7654.8553.4554.5554.5524,044,000
Mar 02, 201852.6554.1052.4153.9553.9545,432,000
Mar 01, 201855.3955.5153.3553.4853.4850,318,000
Feb 28, 201856.1556.3855.1655.2455.2437,652,000
Feb 27, 201857.0657.2055.9055.9155.9135,482,000
Feb 26, 201856.3957.2056.3357.1957.1931,182,000
Feb 23, 201855.6356.3655.2456.3456.3425,220,000
Feb 22, 201855.8156.1455.1355.3355.3326,344,000
Feb 21, 201855.3256.7055.3255.5755.5730,258,000
Feb 20, 201854.5355.7054.4355.1255.1228,462,000
Feb 16, 201854.4255.2354.4254.7454.7433,590,000
Feb 15, 201853.9554.5753.2254.4854.4836,868,000
Feb 14, 201852.4553.5952.3453.4953.4931,116,000
Feb 13, 201852.2552.9252.2052.6052.6025,302,000
Feb 12, 201852.4053.0852.0552.6052.6041,154,000
Feb 09, 201850.8652.2049.6351.8951.8970,118,000
Feb 08, 201852.7752.9350.0350.0850.0857,182,000
Feb 07, 201854.0854.0952.4152.4352.4347,384,000
Feb 06, 201851.3654.0951.1654.0354.0368,960,000
Feb 05, 201854.5355.5052.6052.7952.7975,966,000
Feb 02, 201856.1056.1555.3655.6055.6097,158,000
Feb 01, 201858.1358.7057.8858.3858.3848,242,000
Jan 31, 201858.5358.6557.9658.5058.5030,774,000
Jan 30, 201858.3958.8358.1858.1858.1831,126,000
Jan 29, 201858.8259.3458.6058.7858.7827,578,000
Jan 26, 201858.7558.7957.9158.7958.7940,376,000
Jan 25, 201858.6358.8058.1458.5258.5229,610,000
Jan 24, 201858.8758.9958.0558.2158.2128,332,000
Jan 23, 201857.9958.5857.9458.5058.5026,662,000
Jan 22, 201856.8757.9956.7657.7957.7932,360,000
Jan 19, 201856.5956.8956.4256.8856.8835,564,000
Jan 18, 201856.5756.6355.8856.4956.4923,964,000
Jan 17, 201856.3156.6355.8556.6056.6024,052,000
Jan 16, 201856.6357.0055.8956.0956.0931,506,000
Jan 12, 201855.1256.2155.0656.1156.1134,410,000
Jan 11, 201855.3155.3354.9855.2855.2819,566,000
Jan 10, 201854.8555.2354.8155.1355.1320,856,000
Jan 09, 201855.4755.5355.0655.3155.3118,050,000
Jan 08, 201855.1155.5655.0855.3555.3520,952,000
Jan 05, 201854.7055.2154.6055.1155.1125,582,000
Jan 04, 201854.4054.6854.2054.3254.3220,092,000
Jan 03, 201853.2254.3153.1654.1254.1228,604,000
Jan 02, 201852.4253.3552.2653.2553.2524,752,000
Dec 29, 201752.3452.4952.2452.3252.3217,750,000
Dec 28, 201752.5852.7452.2452.4152.4116,742,000
Dec 27, 201752.8752.9252.4052.4752.4725,438,000
Dec 26, 201752.9053.0152.5152.8452.8415,212,000
Dec 22, 201753.0653.2152.9753.0153.0115,102,000
Dec 21, 201753.2553.4753.0953.1853.1819,914,000
Dec 20, 201753.5953.6753.0853.2553.2525,372,000
Dec 19, 201753.7653.8453.1853.5353.5326,774,000
Dec 18, 201753.3053.9253.1053.8653.8631,092,000
Dec 15, 201752.7353.3852.4753.2153.2165,518,000
Dec 14, 201752.2552.9252.1652.4652.4631,174,000
Dec 13, 201752.3152.3351.9252.0352.0325,654,000
Dec 12, 201751.9852.5251.6852.0252.0225,590,000
Dec 11, 201751.7852.1951.6052.0652.0623,856,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...