Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,016.00
+14.75(+0.37%)
Dow Futures
32,550.00
+116.00(+0.36%)
Nasdaq Futures
12,922.75
+32.50(+0.25%)
Russell 2000 Futures
1,757.90
+10.20(+0.58%)
Crude Oil
69.45
+0.19(+0.27%)
Gold
1,978.40
-5.40(-0.27%)

Advertisement

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

106.06

-0.20

(-0.19%)

At close: 04:00PM EDT

106.50

+0.44

(+0.41%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 30, 2020	88.10	88.25	86.28	86.98	86.98	26,122,000
Dec 29, 2020	89.39	89.62	87.80	87.94	87.94	25,988,000
Dec 28, 2020	87.58	89.54	87.32	88.80	88.80	27,860,000
Dec 24, 2020	86.75	87.30	86.46	86.94	86.94	6,936,000
Dec 23, 2020	86.41	87.40	86.25	86.62	86.62	20,676,000
Dec 22, 2020	86.72	86.87	85.63	86.18	86.18	18,734,000
Dec 21, 2020	85.68	87.04	84.95	86.97	86.97	36,568,000
Dec 18, 2020	87.71	87.76	86.01	86.55	86.55	80,328,000
Dec 17, 2020	88.43	88.59	86.93	87.39	87.39	32,494,000
Dec 16, 2020	88.64	88.65	87.80	88.15	88.15	30,270,000
Dec 15, 2020	88.22	88.57	87.50	88.39	88.39	29,646,000
Dec 14, 2020	88.75	89.87	87.86	88.00	88.00	32,004,000
Dec 11, 2020	88.15	89.22	88.00	89.09	89.09	24,414,000
Dec 10, 2020	88.49	89.07	87.02	88.77	88.77	27,256,000
Dec 09, 2020	90.60	91.71	88.39	89.21	89.21	30,152,000
Dec 08, 2020	90.50	91.10	89.81	90.93	90.93	21,926,000
Dec 07, 2020	90.95	91.62	90.29	90.97	90.97	26,418,000
Dec 04, 2020	91.23	91.66	90.85	91.40	91.40	27,564,000
Dec 03, 2020	91.20	92.36	91.13	91.34	91.34	24,546,000
Dec 02, 2020	89.90	91.78	89.47	91.40	91.40	24,440,000
Dec 01, 2020	88.72	91.24	88.47	89.90	89.90	34,738,000
Nov 30, 2020	89.06	89.40	87.75	88.04	88.04	36,476,000
Nov 27, 2020	88.65	90.20	88.62	89.66	89.66	17,698,000
Nov 25, 2020	88.64	88.93	87.83	88.57	88.57	20,916,000
Nov 24, 2020	86.53	88.58	86.38	88.44	88.44	31,560,000
Nov 23, 2020	87.48	87.69	85.89	86.74	86.74	43,232,000
Nov 20, 2020	88.26	88.70	87.09	87.11	87.11	46,270,000
Nov 19, 2020	86.92	88.48	86.85	88.20	88.20	24,998,000
Nov 18, 2020	88.26	88.67	87.31	87.34	87.34	23,470,000
Nov 17, 2020	88.85	89.25	88.35	88.51	88.51	22,942,000
Nov 16, 2020	88.58	89.95	88.38	89.07	89.07	24,936,000
Nov 13, 2020	87.88	89.05	87.23	88.85	88.85	29,998,000
Nov 12, 2020	87.38	88.41	87.28	87.49	87.49	24,950,000
Nov 11, 2020	87.50	88.21	87.37	87.64	87.64	25,280,000
Nov 10, 2020	86.55	88.15	85.86	87.02	87.02	52,722,000
Nov 09, 2020	89.54	90.90	88.00	88.15	88.15	45,366,000
Nov 06, 2020	87.70	88.62	87.02	88.09	88.09	33,218,000
Nov 05, 2020	89.05	89.68	87.53	88.17	88.17	41,316,000
Nov 04, 2020	85.51	88.57	85.30	87.46	87.46	71,418,000
Nov 03, 2020	81.59	83.08	80.83	82.51	82.51	33,234,000
Nov 02, 2020	81.41	83.04	80.80	81.30	81.30	50,708,000
Oct 30, 2020	83.61	84.35	80.22	81.05	81.05	86,582,000
Oct 29, 2020	76.12	79.69	76.11	78.36	78.36	40,062,000
Oct 28, 2020	77.99	78.07	75.73	75.83	75.83	36,680,000
Oct 27, 2020	79.78	80.34	79.14	80.21	80.21	24,580,000
Oct 26, 2020	81.25	81.91	78.82	79.52	79.52	37,066,000
Oct 23, 2020	81.30	82.12	81.03	82.05	82.05	27,516,000
Oct 22, 2020	79.65	81.10	79.25	80.77	80.77	28,672,000
Oct 21, 2020	78.67	80.94	78.58	79.67	79.67	51,366,000
Oct 20, 2020	76.35	78.88	76.28	77.80	77.80	44,834,000
Oct 19, 2020	79.02	79.41	76.40	76.73	76.73	32,142,000
Oct 16, 2020	78.29	79.06	78.15	78.65	78.65	28,694,000
Oct 15, 2020	77.36	78.76	77.25	77.96	77.96	30,800,000
Oct 14, 2020	78.93	79.38	77.53	78.40	78.40	38,586,000
Oct 13, 2020	79.19	79.50	78.16	78.58	78.58	32,020,000
Oct 12, 2020	77.15	79.69	76.63	78.46	78.46	49,652,000
Oct 09, 2020	74.74	75.83	74.47	75.76	75.76	28,706,000
Oct 08, 2020	73.25	74.50	73.25	74.30	74.30	23,756,000
Oct 07, 2020	73.21	73.45	71.80	73.01	73.01	34,924,000
Oct 06, 2020	73.78	74.34	72.43	72.67	72.67	24,908,000
Oct 05, 2020	73.31	74.41	73.21	74.30	74.30	22,266,000
Oct 02, 2020	73.10	74.16	72.55	72.92	72.92	25,682,000
Oct 01, 2020	74.21	74.95	73.96	74.50	74.50	35,590,000
Sep 30, 2020	73.34	74.49	72.99	73.48	73.48	34,032,000
Sep 29, 2020	73.52	73.83	72.94	73.47	73.47	19,564,000
Sep 28, 2020	73.71	73.84	72.47	73.23	73.23	40,158,000
Sep 25, 2020	71.63	72.50	70.67	72.25	72.25	26,460,000
Sep 24, 2020	70.55	72.19	70.49	71.41	71.41	29,004,000
Sep 23, 2020	72.94	73.05	70.39	70.76	70.76	33,148,000
Sep 22, 2020	72.50	73.48	71.73	73.27	73.27	31,664,000
Sep 21, 2020	72.00	72.42	70.33	71.56	71.56	57,776,000
Sep 18, 2020	74.90	75.15	71.86	73.00	73.00	62,078,000
Sep 17, 2020	74.80	75.41	73.50	74.78	74.78	37,596,000
Sep 16, 2020	77.78	78.10	75.99	76.04	76.04	26,234,000
Sep 15, 2020	76.80	77.98	76.59	77.07	77.07	26,622,000
Sep 14, 2020	76.95	78.20	75.79	75.96	75.96	33,932,000
Sep 11, 2020	76.80	78.76	74.87	76.04	76.04	31,942,000
Sep 10, 2020	78.03	79.20	76.29	76.60	76.60	32,372,000
Sep 09, 2020	77.88	78.45	76.80	77.85	77.85	35,494,000
Sep 08, 2020	76.68	78.19	76.40	76.62	76.62	52,218,000
Sep 04, 2020	81.21	82.26	77.38	79.55	79.55	52,172,000
Sep 03, 2020	85.49	85.49	80.75	82.09	82.09	62,156,000
Sep 02, 2020	83.69	86.66	83.32	86.41	86.41	50,224,000
Sep 01, 2020	81.83	83.29	81.61	83.04	83.04	36,506,000
Aug 31, 2020	82.39	82.40	81.52	81.71	81.71	36,468,000
Aug 28, 2020	81.67	82.36	81.54	82.22	82.22	29,980,000
Aug 27, 2020	82.68	82.75	81.29	81.72	81.72	37,232,000
Aug 26, 2020	80.40	82.96	80.18	82.62	82.62	79,868,000
Aug 25, 2020	79.10	80.58	79.10	80.41	80.41	44,942,000
Aug 24, 2020	79.70	80.71	79.03	79.41	79.41	28,198,000
Aug 21, 2020	78.85	79.89	78.40	79.02	79.02	28,930,000
Aug 20, 2020	77.17	79.29	76.91	79.09	79.09	34,138,000
Aug 19, 2020	77.67	78.68	77.20	77.38	77.38	33,212,000
Aug 18, 2020	76.31	78.12	76.19	77.93	77.93	40,542,000
Aug 17, 2020	75.73	76.28	75.40	75.90	75.90	27,566,000
Aug 14, 2020	75.78	76.10	75.14	75.39	75.39	27,096,000
Aug 13, 2020	75.52	76.86	75.40	75.92	75.92	29,104,000
Aug 12, 2020	74.28	75.62	74.26	75.33	75.33	28,740,000
Aug 11, 2020	74.62	75.50	73.90	74.02	74.02	29,088,000
Aug 10, 2020	74.36	75.20	73.65	74.81	74.81	25,786,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,016.00+14.75(+0.37%)

Dow Futures32,550.00+116.00(+0.36%)

Nasdaq Futures12,922.75+32.50(+0.25%)

Russell 2000 Futures1,757.90+10.20(+0.58%)

Crude Oil69.45+0.19(+0.27%)

Gold1,978.40-5.40(-0.27%)

Alphabet Inc. (GOOG)

S&P Futures
4,016.00
+14.75(+0.37%)

Dow Futures
32,550.00
+116.00(+0.36%)

Nasdaq Futures
12,922.75
+32.50(+0.25%)

Russell 2000 Futures
1,757.90
+10.20(+0.58%)

Crude Oil
69.45
+0.19(+0.27%)

Gold
1,978.40
-5.40(-0.27%)