U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,829.27-58.20 (-2.02%)
At close: 4:00PM EDT
2,825.99 -3.28 (-0.12%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 20201,486.641,659.221,458.651,634.181,634.1837,831,200
Jul 01, 20201,411.101,586.991,409.821,482.961,482.9635,249,400
Jun 01, 20201,418.391,475.941,347.011,413.611,413.6138,824,900
May 01, 20201,328.501,441.001,299.001,428.921,428.9231,884,300
Apr 01, 20201,122.001,359.991,079.811,348.661,348.6646,336,600
Mar 01, 20201,351.611,410.151,013.541,162.811,162.8171,392,100
Feb 01, 20201,462.001,532.111,271.001,339.331,339.3337,100,500
Jan 01, 20201,341.551,503.211,341.551,434.231,434.2333,691,600
Dec 01, 20191,301.001,365.001,279.001,337.021,337.0227,357,100
Nov 01, 20191,265.001,335.531,260.501,304.961,304.9624,923,400
Oct 01, 20191,219.001,299.311,162.431,260.111,260.1128,758,300
Sep 01, 20191,177.031,248.301,163.201,219.001,219.0026,899,400
Aug 01, 20191,214.031,234.111,140.141,188.101,188.1028,882,400
Jul 01, 20191,098.001,265.551,093.701,216.681,216.6832,949,200
Jun 01, 20191,065.501,124.111,025.001,080.911,080.9134,096,800
May 01, 20191,188.051,190.851,100.181,103.631,103.6333,317,400
Apr 01, 20191,184.101,289.271,175.001,188.481,188.4827,858,700
Mar 01, 20191,124.901,231.791,123.301,173.311,173.3131,660,000
Feb 01, 20191,112.401,147.001,086.001,119.921,119.9228,932,700
Jan 01, 20191,016.571,117.331,014.071,116.371,116.3730,714,000
Dec 01, 20181,123.141,124.65970.111,035.611,035.6140,257,600
Nov 01, 20181,075.801,095.57996.021,094.431,094.4336,735,100
Oct 01, 20181,199.891,209.96995.831,076.771,076.7748,494,700
Sep 01, 20181,204.271,212.991,146.911,193.471,193.4728,862,400
Aug 01, 20181,228.001,256.501,188.241,218.191,218.1928,808,400
Jul 01, 20181,099.001,273.891,093.801,217.261,217.2631,940,100
Jun 01, 20181,099.351,186.291,096.011,115.651,115.6532,096,000
May 01, 20181,013.661,110.751,006.291,084.991,084.9931,849,400
Apr 01, 20181,022.821,094.17990.371,017.331,017.3341,715,900
Mar 01, 20181,107.871,177.05980.641,031.791,031.7945,353,300
Feb 01, 20181,162.611,174.00992.561,104.731,104.7342,382,000
Jan 01, 20181,048.341,186.891,045.231,169.941,169.9428,738,400
Dec 01, 20171,015.801,078.49988.281,046.401,046.4028,163,700
Nov 01, 20171,017.211,062.381,013.011,021.411,021.4124,265,500
Oct 01, 2017959.981,048.39947.841,016.641,016.6431,779,700
Sep 01, 2017941.13959.79909.70959.11959.1128,053,800
Aug 01, 2017932.38941.98903.40939.33939.3327,958,000
Jul 01, 2017912.18986.20894.79930.50930.5036,679,200
Jun 01, 2017968.95988.25908.31908.73908.7343,587,600
May 01, 2017901.94979.27901.45964.86964.8632,180,100
Apr 01, 2017829.22916.85817.02905.96905.9625,218,700
Mar 01, 2017828.85853.50803.37829.56829.5633,835,100
Feb 01, 2017799.68833.45791.19823.21823.2125,683,600
Jan 01, 2017778.81841.95775.80796.79796.7933,200,100
Dec 01, 2016757.44804.38737.03771.82771.8232,097,300
Nov 01, 2016782.89795.63727.54758.04758.0442,642,200
Oct 01, 2016774.25816.68769.50784.54784.5433,956,300
Sep 01, 2016769.25789.85754.00777.29777.2927,551,400
Aug 01, 2016761.09789.75761.09767.05767.0526,385,400
Jul 01, 2016692.20778.55688.22768.79768.7929,914,800
Jun 01, 2016734.53737.21663.28692.10692.1039,362,500
May 01, 2016697.63739.73689.01735.72735.7234,996,500
Apr 01, 2016738.60769.90689.00693.01693.0142,154,000
Mar 01, 2016703.62757.88685.34744.95744.9541,742,400
Feb 01, 2016750.46789.87663.06697.77697.7764,367,000
Jan 01, 2016743.00752.00673.26742.95742.9546,561,200
Dec 01, 2015747.11779.98724.17758.88758.8843,100,300
Nov 01, 2015711.06762.71705.85742.60742.6033,934,800
Oct 01, 2015608.37730.00599.85710.81710.8149,438,600
Sep 01, 2015602.36650.90589.38608.42608.4247,955,000
Aug 01, 2015610.35643.59599.05637.61637.617,717,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.