NasdaqGS - Delayed Quote • USD
Alphabet Inc. (GOOG)
At close: April 25 at 4:00 PM EDT
Pre-Market: 6:33 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 1, 2018 | 56.16 | 56.23 | 48.51 | 51.78 | 51.78 | 805,152,000 |
| Nov 1, 2018 | 53.79 | 54.78 | 49.80 | 54.72 | 54.72 | 734,702,000 |
| Oct 1, 2018 | 59.99 | 60.50 | 49.79 | 53.84 | 53.84 | 969,894,000 |
| Sep 1, 2018 | 60.21 | 60.65 | 57.35 | 59.67 | 59.67 | 577,248,000 |
| Aug 1, 2018 | 61.40 | 62.83 | 59.41 | 60.91 | 60.91 | 576,168,000 |
| Jul 1, 2018 | 54.95 | 63.69 | 54.69 | 60.86 | 60.86 | 638,802,000 |
| Jun 1, 2018 | 54.97 | 59.31 | 54.80 | 55.78 | 55.78 | 641,920,000 |
| May 1, 2018 | 50.68 | 55.54 | 50.31 | 54.25 | 54.25 | 636,988,000 |
| Apr 1, 2018 | 51.14 | 54.71 | 49.52 | 50.87 | 50.87 | 834,318,000 |
| Mar 1, 2018 | 55.39 | 58.85 | 49.03 | 51.59 | 51.59 | 907,066,000 |
| Feb 1, 2018 | 58.13 | 58.70 | 49.63 | 55.24 | 55.24 | 847,640,000 |
| Jan 1, 2018 | 52.42 | 59.34 | 52.26 | 58.50 | 58.50 | 574,768,000 |
| Dec 1, 2017 | 50.79 | 53.92 | 49.41 | 52.32 | 52.32 | 563,274,000 |
| Nov 1, 2017 | 50.86 | 53.12 | 50.65 | 51.07 | 51.07 | 485,310,000 |
| Oct 1, 2017 | 48.00 | 52.42 | 47.39 | 50.83 | 50.83 | 635,594,000 |
| Sep 1, 2017 | 47.06 | 47.99 | 45.49 | 47.96 | 47.96 | 561,076,000 |
| Aug 1, 2017 | 46.62 | 47.10 | 45.17 | 46.97 | 46.97 | 559,160,000 |
| Jul 1, 2017 | 45.61 | 49.31 | 44.74 | 46.53 | 46.53 | 733,584,000 |
| Jun 1, 2017 | 48.45 | 49.41 | 45.42 | 45.44 | 45.44 | 871,752,000 |
| May 1, 2017 | 45.10 | 48.96 | 45.07 | 48.24 | 48.24 | 643,602,000 |
| Apr 1, 2017 | 41.46 | 45.84 | 40.85 | 45.30 | 45.30 | 504,374,000 |
| Mar 1, 2017 | 41.44 | 42.67 | 40.17 | 41.48 | 41.48 | 676,702,000 |
| Feb 1, 2017 | 39.98 | 41.67 | 39.56 | 41.16 | 41.16 | 513,672,000 |
| Jan 1, 2017 | 38.94 | 42.10 | 38.79 | 39.84 | 39.84 | 664,002,000 |
Related Tickers
META Meta Platforms, Inc.
441.38
-10.56%
SPOT Spotify Technology S.A.
289.02
+2.77%
SNAP Snap Inc.
11.40
+2.89%
DJT Trump Media & Technology Group Corp.
38.49
+7.91%
RDDT Reddit, Inc.
42.45
-1.62%
PINS Pinterest, Inc.
32.64
-0.64%
DJTWW Trump Media & Technology Group Corp.
18.00
+7.14%
BIDU Baidu, Inc.
99.90
+0.72%
TCEHY Tencent Holdings Limited
43.44
-0.94%
TWLO Twilio Inc.
60.01
-1.59%