GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20181,199.241,210.771,196.591,197.881,197.881,896,900
Jul 19, 20181,206.651,216.481,197.731,199.101,199.101,916,900
Jul 18, 20181,208.531,221.591,204.561,212.911,212.911,947,400
Jul 17, 20181,182.741,218.761,182.001,213.081,213.082,008,100
Jul 16, 20181,203.811,208.711,193.401,196.511,196.511,339,200
Jul 13, 20181,202.801,210.441,195.291,204.421,204.421,630,600
Jul 12, 20181,174.861,201.991,173.101,201.261,201.262,207,400
Jul 11, 20181,155.621,180.441,155.371,171.461,171.461,662,600
Jul 10, 20181,169.991,173.501,162.561,167.141,167.141,066,700
Jul 09, 20181,160.001,167.931,157.231,167.281,167.281,079,200
Jul 06, 20181,141.771,156.201,137.241,155.081,155.081,091,000
Jul 05, 20181,124.601,144.141,123.121,141.291,141.291,429,700
Jul 03, 20181,149.421,149.911,114.431,116.281,116.28822,400
Jul 02, 20181,115.351,142.991,106.601,142.111,142.111,160,800
Jun 29, 20181,132.311,141.361,127.021,129.191,129.191,578,100
Jun 28, 20181,112.391,134.001,106.071,126.781,126.781,486,300
Jun 27, 20181,136.001,146.211,116.701,116.941,116.941,726,900
Jun 26, 20181,144.141,146.871,129.001,132.621,132.621,734,400
Jun 25, 20181,155.001,155.991,119.901,139.281,139.282,884,100
Jun 22, 20181,171.491,175.001,159.651,169.291,169.291,711,000
Jun 21, 20181,185.511,190.331,163.481,169.441,169.442,248,300
Jun 20, 20181,183.301,201.491,182.031,184.071,184.072,584,300
Jun 19, 20181,170.111,182.811,161.611,178.691,178.692,364,100
Jun 18, 20181,152.691,184.131,151.001,183.581,183.581,651,900
Jun 15, 20181,159.921,163.911,153.691,159.271,159.272,221,900
Jun 14, 20181,152.211,165.991,150.601,160.111,160.111,771,100
Jun 13, 20181,152.281,155.641,143.381,144.231,144.231,715,100
Jun 12, 20181,141.021,148.751,141.021,148.191,148.191,304,600
Jun 11, 20181,132.941,147.741,131.401,140.901,140.901,239,800
Jun 08, 20181,131.211,138.781,123.231,132.711,132.711,364,200
Jun 07, 20181,144.581,145.871,126.121,134.421,134.421,805,400
Jun 06, 20181,152.771,154.711,136.321,146.951,146.951,746,700
Jun 05, 20181,154.661,161.101,147.461,151.021,151.021,648,200
Jun 04, 20181,138.501,157.861,137.001,153.041,153.042,233,600
Jun 01, 20181,112.871,138.161,112.011,135.001,135.003,150,700
May 31, 20181,082.001,110.001,078.001,100.001,100.003,968,400
May 30, 20181,073.481,078.991,066.551,077.471,077.471,434,300
May 29, 20181,076.001,081.341,063.081,068.071,068.071,793,600
May 25, 20181,086.551,089.571,082.601,084.081,084.081,111,200
May 24, 20181,086.901,087.121,072.301,085.451,085.451,023,200
May 23, 20181,070.001,088.001,066.961,085.961,085.961,154,800
May 22, 20181,089.801,091.801,072.261,075.311,075.311,111,300
May 21, 20181,079.001,093.301,078.001,084.011,084.011,259,000
May 18, 20181,066.001,073.731,064.681,069.641,069.641,774,100
May 17, 20181,081.461,091.001,076.421,081.261,081.261,286,900
May 16, 20181,085.091,094.381,081.631,084.091,084.091,281,400
May 15, 20181,096.901,099.121,078.781,084.871,084.871,786,900
May 14, 20181,105.571,118.151,104.801,106.601,106.601,966,900
May 11, 20181,100.411,109.011,097.221,103.381,103.381,525,200
May 10, 20181,095.001,109.411,093.881,105.471,105.471,820,700
May 09, 20181,064.101,094.001,062.111,088.951,088.952,358,000
May 08, 20181,064.621,065.231,051.641,058.591,058.591,301,500
May 07, 20181,053.891,065.001,050.271,059.461,059.461,720,000
May 04, 20181,019.611,051.881,018.051,051.001,051.001,844,600
May 03, 20181,025.371,030.691,007.891,026.301,026.301,964,100
May 02, 20181,034.001,043.981,023.161,026.051,026.051,734,900
May 01, 20181,016.301,041.731,010.611,040.751,040.751,766,300
Apr 30, 20181,034.421,038.371,018.301,018.581,018.581,724,600
Apr 27, 20181,045.541,051.701,027.591,031.451,031.452,037,300
Apr 26, 20181,033.221,052.021,020.451,043.311,043.312,546,300
Apr 25, 20181,029.751,036.071,017.011,022.991,022.992,893,000
Apr 24, 20181,059.201,064.491,012.861,022.641,022.646,411,000
Apr 23, 20181,082.981,088.001,066.681,073.811,073.813,479,500
Apr 20, 20181,084.271,094.751,072.101,077.321,077.322,121,700
Apr 19, 20181,069.021,097.511,069.021,089.451,089.451,994,200
Apr 18, 20181,079.011,082.001,070.521,075.391,075.391,556,300
Apr 17, 20181,061.201,085.001,057.091,079.361,079.362,729,200
Apr 16, 20181,045.551,051.431,033.921,046.101,046.101,488,800
Apr 13, 20181,046.891,052.981,030.151,036.041,036.041,270,500
Apr 12, 20181,031.471,044.651,026.051,037.291,037.291,644,800
Apr 11, 20181,032.001,035.871,019.201,025.061,025.061,703,000
Apr 10, 20181,030.261,041.211,015.411,036.501,036.501,831,000
Apr 09, 20181,020.041,044.591,019.201,020.091,020.091,661,000
Apr 06, 20181,023.101,036.001,006.251,009.951,009.952,006,700
Apr 05, 20181,046.391,046.711,024.001,032.641,032.641,791,800
Apr 04, 2018998.231,032.74996.511,029.711,029.712,536,200
Apr 03, 20181,016.151,025.00997.251,018.681,018.682,566,100
Apr 02, 20181,027.621,039.53994.251,012.631,012.633,253,400
Mar 29, 20181,011.211,048.051,004.041,037.141,037.143,466,900
Mar 28, 20181,001.911,024.99984.001,005.181,005.183,884,900
Mar 27, 20181,063.901,064.54997.621,006.941,006.943,040,800
Mar 26, 20181,050.601,059.271,010.581,054.091,054.093,299,200
Mar 23, 20181,051.371,066.781,024.871,026.551,026.552,494,000
Mar 22, 20181,080.011,083.921,049.641,053.151,053.153,465,600
Mar 21, 20181,092.571,108.701,087.211,094.001,094.002,244,900
Mar 20, 20181,098.401,105.551,082.421,095.801,095.802,729,900
Mar 19, 20181,117.761,119.371,088.921,100.071,100.073,182,800
Mar 16, 20181,155.351,156.811,131.361,134.421,134.422,932,800
Mar 15, 20181,149.571,162.501,135.661,150.611,150.611,669,100
Mar 14, 20181,145.801,159.761,142.351,148.891,148.892,093,500
Mar 13, 20181,171.831,178.001,134.571,139.911,139.912,157,000
Mar 12, 20181,165.051,178.161,159.201,165.931,165.932,215,300
Mar 09, 20181,139.501,161.001,134.291,160.841,160.842,133,100
Mar 08, 20181,117.201,131.441,117.201,129.381,129.381,693,100
Mar 07, 20181,092.821,116.201,089.911,115.041,115.041,537,400
Mar 06, 20181,102.101,105.631,094.501,100.901,100.901,169,100
Mar 05, 20181,078.131,101.181,072.271,094.761,094.761,432,400
Mar 02, 20181,057.981,086.891,050.111,084.141,084.142,508,100
Mar 01, 20181,109.541,111.271,067.291,071.411,071.412,766,900
Feb 28, 20181,122.001,127.651,103.001,103.921,103.922,464,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...