U.S. Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,660.30+91.87 (+3.58%)
At close: 4:00PM EDT
2,660.00 -0.30 (-0.01%)
After hours: 07:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20212,608.612,667.982,596.012,660.302,660.302,042,549
Jul 22, 20212,556.882,569.662,549.982,568.432,568.43712,700
Jul 21, 20212,522.672,551.922,520.472,550.982,550.981,036,100
Jul 20, 20212,510.552,540.862,487.012,524.192,524.191,315,600
Jul 19, 20212,521.792,524.102,470.102,491.562,491.561,398,400
Jul 16, 20212,553.262,556.232,523.072,539.402,539.401,021,200
Jul 15, 20212,572.982,574.002,530.602,540.102,540.101,210,900
Jul 14, 20212,559.162,586.532,558.292,564.742,564.741,187,100
Jul 13, 20212,540.772,561.152,533.492,546.832,546.83962,000
Jul 12, 20212,523.562,541.392,512.222,539.512,539.51883,400
Jul 09, 20212,500.502,514.692,491.032,510.372,510.37931,600
Jul 08, 20212,480.522,511.912,480.442,500.882,500.881,189,500
Jul 07, 20212,543.242,545.682,523.062,529.482,529.481,203,000
Jul 06, 20212,512.972,528.562,491.652,523.802,523.801,320,200
Jul 02, 20212,463.002,508.082,461.192,505.152,505.151,299,100
Jul 01, 20212,434.502,451.742,430.632,448.892,448.89905,500
Jun 30, 20212,439.892,445.142,427.092,441.792,441.791,223,700
Jun 29, 20212,453.412,460.422,433.822,445.452,445.451,155,400
Jun 28, 20212,453.572,455.702,428.112,450.722,450.721,426,300
Jun 25, 20212,440.002,452.662,431.302,450.172,450.171,729,700
Jun 24, 20212,454.002,461.112,446.002,450.002,450.001,068,100
Jun 23, 20212,441.872,461.912,436.692,442.542,442.54957,400
Jun 22, 20212,435.002,448.002,421.282,446.612,446.611,119,500
Jun 21, 20212,410.012,440.002,397.972,436.252,436.251,370,700
Jun 18, 20212,427.342,432.062,400.302,402.222,402.222,305,800
Jun 17, 20212,413.952,450.452,410.002,434.872,434.871,292,100
Jun 16, 20212,431.442,437.722,389.402,415.452,415.451,323,600
Jun 15, 20212,449.002,455.512,421.122,428.392,428.391,078,100
Jun 14, 20212,432.262,448.922,418.002,448.912,448.911,104,900
Jun 11, 20212,440.002,441.722,418.962,430.202,430.201,097,900
Jun 10, 20212,406.922,436.002,403.782,435.132,435.131,295,200
Jun 09, 20212,411.432,412.882,396.902,407.942,407.94897,100
Jun 08, 20212,412.012,419.522,394.782,398.442,398.441,212,000
Jun 07, 20212,389.442,404.512,381.002,402.302,402.301,206,000
Jun 04, 20212,369.272,399.032,362.412,393.572,393.571,222,900
Jun 03, 20212,345.732,357.022,329.522,347.582,347.58934,800
Jun 02, 20212,389.152,393.642,352.362,370.592,370.591,057,900
Jun 01, 20212,374.442,385.712,354.282,381.182,381.181,167,700
May 28, 20212,374.422,376.072,352.852,356.852,356.851,074,100
May 27, 20212,389.052,389.052,356.262,362.682,362.681,761,200
May 26, 20212,366.522,388.992,366.462,380.312,380.311,078,600
May 25, 20212,372.002,384.002,355.002,362.872,362.871,122,000
May 24, 20212,314.892,365.552,311.962,361.042,361.041,591,600
May 21, 20212,317.412,318.892,289.302,294.132,294.132,031,600
May 20, 20212,291.002,312.002,283.522,306.952,306.951,617,600
May 19, 20212,228.432,274.992,225.442,271.502,271.501,184,200
May 18, 20212,302.352,307.682,262.192,262.472,262.471,110,200
May 17, 20212,263.572,289.782,255.512,288.922,288.921,079,900
May 14, 20212,258.542,284.722,250.002,278.382,278.381,599,800
May 13, 20212,226.122,239.442,206.722,229.042,229.041,660,200
May 12, 20212,226.192,247.982,193.622,200.252,200.252,318,800
May 11, 20212,243.072,280.282,233.922,270.062,270.061,709,300
May 10, 20212,328.142,331.002,284.542,291.752,291.751,545,700
May 07, 20212,363.892,371.252,346.162,351.932,351.931,444,900
May 06, 20212,306.332,337.352,293.042,337.352,337.351,259,500
May 05, 20212,328.632,335.002,308.282,314.772,314.771,331,800
May 04, 20212,313.552,324.992,256.682,306.832,306.832,240,900
May 03, 20212,364.912,381.552,335.502,343.082,343.081,412,100
Apr 30, 20212,368.022,381.852,346.562,353.502,353.502,242,800
Apr 29, 20212,389.232,404.162,373.852,392.762,392.762,061,700
Apr 28, 20212,392.502,431.382,353.222,359.042,359.044,055,300
Apr 27, 20212,317.632,318.452,286.162,290.982,290.982,219,300
Apr 26, 20212,304.522,324.532,297.322,309.932,309.931,601,900
Apr 23, 20212,267.002,306.122,261.252,299.932,299.931,453,300
Apr 22, 20212,275.402,288.882,240.322,252.522,252.521,207,300
Apr 21, 20212,272.052,280.002,244.822,278.352,278.351,160,200
Apr 20, 20212,297.492,299.002,257.122,279.012,279.011,114,400
Apr 19, 20212,270.182,304.092,270.182,289.762,289.761,514,500
Apr 16, 20212,289.242,294.242,270.922,282.752,282.751,314,100
Apr 15, 20212,261.952,296.002,251.172,285.252,285.251,458,700
Apr 14, 20212,267.432,267.432,236.022,241.912,241.911,050,100
Apr 13, 20212,250.992,263.472,243.052,254.432,254.431,284,100
Apr 12, 20212,254.122,256.892,227.822,244.622,244.621,251,200
Apr 09, 20212,245.442,273.972,237.262,270.672,270.671,307,300
Apr 08, 20212,264.002,271.792,243.012,250.432,250.431,433,200
Apr 07, 20212,213.102,244.502,213.102,239.032,239.031,206,700
Apr 06, 20212,210.922,228.002,201.792,209.262,209.261,762,000
Apr 05, 20212,147.152,228.992,145.212,218.962,218.962,425,500
Apr 01, 20212,092.252,135.752,091.432,129.782,129.781,994,000
Mar 31, 20212,054.402,086.262,047.002,062.522,062.522,128,500
Mar 30, 20212,052.982,062.672,036.152,046.472,046.471,365,600
Mar 29, 20212,022.162,049.212,005.452,045.792,045.791,324,600
Mar 26, 20212,031.792,039.392,003.852,024.732,024.731,398,900
Mar 25, 20212,029.052,045.641,996.092,032.462,032.461,780,800
Mar 24, 20212,051.762,067.602,029.002,032.532,032.531,260,900
Mar 23, 20212,039.952,064.112,028.002,041.332,041.331,425,500
Mar 22, 20212,027.632,048.342,014.002,030.692,030.691,676,800
Mar 19, 20212,029.732,037.042,002.932,026.962,026.962,303,600
Mar 18, 20212,048.182,068.752,019.182,021.342,021.341,585,600
Mar 17, 20212,068.472,099.002,044.122,082.222,082.221,319,100
Mar 16, 20212,065.992,113.682,059.292,083.892,083.891,595,000
Mar 15, 20212,044.982,054.992,027.792,054.442,054.441,308,400
Mar 12, 20212,076.412,077.612,032.422,050.002,050.001,690,900
Mar 11, 20212,058.222,111.272,056.452,100.542,100.541,385,100
Mar 10, 20212,061.402,061.402,019.332,036.192,036.191,355,000
Mar 09, 20212,049.752,063.922,035.602,040.362,040.361,696,000
Mar 08, 20212,084.062,113.742,005.192,007.502,007.501,843,400
Mar 05, 20212,061.152,106.202,027.782,097.072,097.072,655,000
Mar 04, 20212,014.872,074.592,005.432,033.932,033.932,460,800
Mar 03, 20212,051.952,075.991,994.002,011.412,011.411,694,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...