GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 20201,124.001,129.421,114.031,117.631,117.63850,714
Mar 31, 20201,148.731,173.401,136.721,161.951,161.953,261,400
Mar 30, 20201,132.641,151.001,098.491,146.311,146.312,936,800
Mar 27, 20201,127.471,151.051,104.001,110.261,110.263,139,700
Mar 26, 20201,114.721,171.481,092.031,162.921,162.923,828,100
Mar 25, 20201,124.581,146.171,083.011,101.621,101.624,516,200
Mar 24, 20201,103.981,133.331,086.431,130.011,130.013,623,400
Mar 23, 20201,056.371,066.911,008.871,054.131,054.134,183,600
Mar 20, 20201,130.901,138.481,062.101,068.211,068.214,143,900
Mar 19, 20201,088.221,152.611,055.551,111.671,111.673,703,200
Mar 18, 20201,059.941,104.991,037.001,091.191,091.194,652,200
Mar 17, 20201,090.641,126.001,049.101,118.061,118.064,159,700
Mar 16, 20201,089.611,145.471,067.081,073.001,073.004,826,000
Mar 13, 20201,174.991,214.401,112.291,214.271,214.273,970,000
Mar 12, 20201,122.621,188.751,108.471,111.551,111.554,716,300
Mar 11, 20201,248.271,256.931,191.141,210.901,210.902,736,600
Mar 10, 20201,254.391,275.851,214.511,275.171,275.172,743,600
Mar 09, 20201,204.961,252.731,198.041,215.791,215.793,462,600
Mar 06, 20201,269.951,302.751,257.211,295.741,295.743,232,000
Mar 05, 20201,345.551,353.631,301.641,314.761,314.762,719,000
Mar 04, 20201,358.961,382.781,337.001,381.601,381.602,379,900
Mar 03, 20201,397.681,408.191,329.241,337.721,337.722,830,100
Mar 02, 20201,351.391,387.471,325.201,386.321,386.322,771,500
Feb 28, 20201,274.311,342.451,268.211,339.251,339.254,010,900
Feb 27, 20201,359.141,369.401,314.241,314.951,314.953,114,500
Feb 26, 20201,394.981,413.671,376.551,390.471,390.472,488,800
Feb 25, 20201,431.001,436.851,380.421,386.321,386.322,579,000
Feb 24, 20201,423.051,436.381,406.791,419.861,419.862,478,000
Feb 21, 20201,504.581,510.951,478.491,483.461,483.462,126,000
Feb 20, 20201,519.011,527.071,504.261,516.991,516.991,298,100
Feb 19, 20201,527.201,530.741,520.981,524.871,524.871,137,300
Feb 18, 20201,514.341,530.561,511.011,519.441,519.441,282,100
Feb 14, 20201,514.531,520.051,505.551,518.731,518.731,159,900
Feb 13, 20201,510.001,525.951,504.001,513.391,513.391,145,700
Feb 12, 20201,515.861,520.301,508.671,518.631,518.631,552,100
Feb 11, 20201,513.271,529.881,505.451,510.061,510.061,742,600
Feb 10, 20201,477.231,508.881,475.201,508.661,508.661,915,100
Feb 07, 20201,467.391,485.251,465.411,479.111,479.111,418,000
Feb 06, 20201,451.981,481.561,450.481,475.971,475.971,891,100
Feb 05, 20201,463.611,464.581,429.681,446.051,446.051,818,800
Feb 04, 20201,454.491,467.341,422.031,445.411,445.414,794,000
Feb 03, 20201,461.651,486.301,456.611,482.601,482.603,608,800
Jan 31, 20201,467.861,469.671,427.061,432.781,432.782,191,100
Jan 30, 20201,438.101,455.251,435.001,454.251,454.251,355,500
Jan 29, 20201,458.461,464.141,445.391,456.701,456.701,078,300
Jan 28, 20201,441.741,454.801,430.361,450.501,450.501,486,200
Jan 27, 20201,431.541,436.581,419.501,431.731,431.731,706,600
Jan 24, 20201,492.821,494.201,463.181,466.171,466.171,489,300
Jan 23, 20201,487.551,493.501,480.321,484.691,484.691,332,500
Jan 22, 20201,489.731,500.581,482.661,483.871,483.871,422,900
Jan 21, 20201,479.001,489.881,470.211,482.251,482.252,446,500
Jan 17, 20201,462.541,480.551,456.551,479.521,479.522,621,200
Jan 16, 20201,445.451,450.701,440.001,450.161,450.161,304,000
Jan 15, 20201,433.021,440.781,431.661,439.201,439.201,077,500
Jan 14, 20201,440.001,442.631,427.771,430.591,430.591,303,800
Jan 13, 20201,435.251,441.481,425.371,440.031,440.031,536,500
Jan 10, 20201,429.471,434.941,419.601,428.961,428.961,312,900
Jan 09, 20201,421.931,428.681,410.211,419.791,419.791,660,000
Jan 08, 20201,394.821,411.851,392.631,405.041,405.041,765,700
Jan 07, 20201,400.461,403.501,391.561,395.111,395.111,716,500
Jan 06, 20201,351.631,398.321,351.001,397.811,397.812,338,400
Jan 03, 20201,348.001,373.751,347.321,361.521,361.521,170,400
Jan 02, 20201,348.411,368.681,346.491,368.681,368.681,363,900
Dec 31, 20191,335.791,340.661,332.131,339.391,339.39975,700
Dec 30, 20191,356.811,357.001,337.841,339.711,339.71999,700
Dec 27, 20191,364.001,367.051,353.001,354.641,354.641,160,600
Dec 26, 20191,346.551,363.201,345.511,362.471,362.471,183,100
Dec 24, 20191,350.211,352.011,344.171,344.431,344.43673,400
Dec 23, 20191,358.731,361.851,348.001,350.631,350.63996,800
Dec 20, 20191,363.101,364.001,350.731,351.221,351.222,504,500
Dec 19, 20191,351.911,357.531,348.751,356.441,356.441,446,100
Dec 18, 20191,357.001,359.431,350.461,351.911,351.911,166,500
Dec 17, 20191,362.411,364.331,350.771,354.891,354.891,647,400
Dec 16, 20191,355.001,363.531,350.611,360.701,360.701,406,400
Dec 13, 20191,347.901,351.351,341.661,346.871,346.871,658,500
Dec 12, 20191,343.211,354.581,338.201,348.491,348.491,455,700
Dec 11, 20191,348.301,349.891,341.101,344.251,344.251,024,000
Dec 10, 20191,339.941,348.001,334.001,342.891,342.89880,300
Dec 09, 20191,338.861,357.551,336.071,342.991,342.991,542,100
Dec 06, 20191,332.751,342.471,331.231,339.391,339.391,648,400
Dec 05, 20191,327.001,327.981,314.321,326.961,326.961,220,400
Dec 04, 20191,306.101,324.271,303.051,318.941,318.941,775,300
Dec 03, 20191,278.661,297.231,277.051,294.741,294.741,263,500
Dec 02, 20191,302.561,305.441,280.381,288.861,288.861,326,900
Nov 29, 20191,306.601,309.951,303.231,304.091,304.09640,100
Nov 27, 20191,315.421,317.641,309.471,312.131,312.13940,400
Nov 26, 20191,309.911,314.011,304.041,313.001,313.001,095,500
Nov 25, 20191,296.261,310.411,295.611,305.641,305.641,179,500
Nov 22, 20191,303.001,306.901,289.361,293.671,293.671,388,800
Nov 21, 20191,299.251,311.121,290.751,300.141,300.141,277,100
Nov 20, 20191,311.361,313.211,289.211,301.861,301.861,444,600
Nov 19, 20191,326.631,326.631,311.771,312.591,312.591,093,200
Nov 18, 20191,332.341,333.921,316.161,319.841,319.841,399,200
Nov 15, 20191,315.051,333.541,311.891,333.541,333.541,964,300
Nov 14, 20191,295.001,315.721,293.941,309.151,309.151,447,400
Nov 13, 20191,293.181,302.521,292.151,296.181,296.181,026,900
Nov 12, 20191,298.571,309.351,294.241,297.211,297.211,442,600
Nov 11, 20191,304.001,304.901,295.871,298.281,298.28861,700
Nov 08, 20191,301.521,317.111,301.521,309.001,309.001,519,600
Nov 07, 20191,294.281,322.651,293.751,306.941,306.942,257,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...