GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181,138.031,143.781,132.501,141.001,141.00884,363
Jan 18, 20181,139.351,140.591,124.461,135.971,135.971,371,300
Jan 17, 20181,136.361,139.321,123.491,139.101,139.101,391,500
Jan 16, 20181,140.311,148.881,126.661,130.701,130.701,823,100
Jan 12, 20181,110.101,131.301,108.011,130.651,130.651,929,300
Jan 11, 20181,112.311,114.851,106.481,112.051,112.051,121,200
Jan 10, 20181,107.001,112.781,103.981,110.141,110.141,036,700
Jan 09, 20181,118.441,118.441,108.201,112.791,112.791,340,400
Jan 08, 20181,111.001,119.161,110.001,114.211,114.211,232,200
Jan 05, 20181,103.451,113.581,101.801,110.291,110.291,512,500
Jan 04, 20181,097.091,104.081,094.261,095.761,095.761,302,600
Jan 03, 20181,073.931,096.101,073.431,091.521,091.521,565,900
Jan 02, 20181,053.021,075.981,053.021,073.211,073.211,588,300
Dec 29, 20171,055.491,058.051,052.701,053.401,053.401,180,300
Dec 28, 20171,062.251,064.841,053.381,055.951,055.95994,200
Dec 27, 20171,066.601,068.271,058.381,060.201,060.201,116,200
Dec 26, 20171,068.641,068.861,058.641,065.851,065.85918,800
Dec 22, 20171,070.001,071.721,067.641,068.861,068.86889,400
Dec 21, 20171,075.391,077.521,069.001,070.851,070.851,282,000
Dec 20, 20171,080.921,081.231,068.601,073.561,073.561,436,400
Dec 19, 20171,083.021,084.971,072.271,079.781,079.781,317,500
Dec 18, 20171,076.451,086.491,070.371,085.091,085.091,514,600
Dec 15, 20171,063.781,075.251,060.091,072.001,072.003,188,000
Dec 14, 20171,055.491,067.081,053.601,057.471,057.471,548,100
Dec 13, 20171,052.081,055.481,046.581,051.391,051.391,384,000
Dec 12, 20171,050.001,062.501,044.871,048.771,048.771,694,100
Dec 11, 20171,051.111,056.001,044.121,051.971,051.971,162,700
Dec 08, 20171,051.811,056.421,045.861,049.381,049.381,558,500
Dec 07, 20171,036.071,048.921,035.361,044.571,044.571,543,300
Dec 06, 20171,016.521,039.581,015.311,032.721,032.721,435,500
Dec 05, 20171,010.991,036.681,002.321,019.601,019.601,949,900
Dec 04, 20171,027.801,031.341,009.221,011.871,011.871,938,900
Dec 01, 20171,030.411,037.241,016.901,025.071,025.071,888,100
Nov 30, 20171,039.941,044.141,030.071,036.171,036.172,254,600
Nov 29, 20171,056.181,058.771,029.651,037.381,037.382,793,300
Nov 28, 20171,073.991,080.001,054.541,063.291,063.291,821,200
Nov 27, 20171,058.571,073.041,054.771,072.011,072.011,771,500
Nov 24, 20171,054.391,060.071,051.921,056.521,056.52824,600
Nov 22, 20171,051.161,055.431,047.251,051.921,051.92726,900
Nov 21, 20171,040.041,050.391,039.141,050.301,050.301,110,300
Nov 20, 20171,036.001,038.701,032.681,034.661,034.66876,300
Nov 17, 20171,049.801,051.001,033.731,035.891,035.891,335,600
Nov 16, 20171,038.751,051.761,038.001,048.471,048.471,188,400
Nov 15, 20171,035.001,039.631,030.761,036.411,036.41905,300
Nov 14, 20171,037.721,042.301,029.331,041.641,041.641,050,600
Nov 13, 20171,040.801,048.741,039.261,041.201,041.20940,700
Nov 10, 20171,043.871,046.631,041.221,044.151,044.15972,100
Nov 09, 20171,048.001,050.881,035.851,047.721,047.721,794,600
Nov 08, 20171,050.051,062.691,047.051,058.291,058.291,213,800
Nov 07, 20171,049.651,053.411,043.001,052.391,052.391,305,200
Nov 06, 20171,049.101,052.591,042.001,042.681,042.68914,700
Nov 03, 20171,042.751,050.661,037.651,049.991,049.991,388,500
Nov 02, 20171,039.991,045.521,028.661,042.971,042.971,334,700
Nov 01, 20171,036.321,047.861,034.001,042.601,042.602,163,100
Oct 31, 20171,033.001,041.001,026.301,033.041,033.041,516,300
Oct 30, 20171,029.161,039.831,022.331,033.131,033.132,340,200
Oct 27, 20171,030.991,063.621,026.851,033.671,033.675,184,100
Oct 26, 2017998.471,006.51990.47991.42991.422,369,800
Oct 25, 2017986.27994.43977.72991.46991.461,528,700
Oct 24, 2017986.50989.26977.08988.49988.491,445,100
Oct 23, 20171,005.181,005.79983.10985.54985.541,639,300
Oct 20, 20171,007.051,008.651,002.271,005.071,005.071,606,000
Oct 19, 20171,004.751,007.32997.301,001.841,001.841,714,200
Oct 18, 20171,011.051,016.311,005.321,012.741,012.741,279,800
Oct 17, 20171,007.441,014.561,006.051,011.001,011.001,013,000
Oct 16, 20171,009.631,012.001,001.521,009.351,009.351,071,000
Oct 13, 20171,009.111,014.761,007.061,007.871,007.871,327,600
Oct 12, 20171,003.841,011.541,001.101,005.651,005.651,530,700
Oct 11, 2017989.041,007.57987.941,005.651,005.651,815,000
Oct 10, 2017995.30997.47981.11987.80987.801,163,400
Oct 09, 2017995.001,000.46991.50992.31992.311,295,500
Oct 06, 2017980.00994.26978.51993.64993.641,553,000
Oct 05, 2017972.79986.51970.27985.19985.191,780,900
Oct 04, 2017971.76974.40965.61966.78966.781,057,800
Oct 03, 2017967.56972.44962.71972.08972.081,083,300
Oct 02, 2017975.65977.74961.95967.47967.471,539,100
Sep 29, 2017966.00975.81966.00973.72973.722,031,100
Sep 28, 2017956.25966.18955.55964.81964.811,400,900
Sep 27, 2017942.74965.43941.95959.90959.902,334,600
Sep 26, 2017936.69944.08935.12937.43937.431,672,700
Sep 25, 2017939.45939.75924.51934.28934.281,873,400
Sep 22, 2017942.77950.00940.84943.26943.261,074,800
Sep 21, 2017948.13952.80939.38947.55947.551,370,700
Sep 20, 2017937.73950.00937.50947.54947.542,004,000
Sep 19, 2017933.41937.94926.66936.86936.861,242,700
Sep 18, 2017935.01936.86925.40929.75929.751,473,700
Sep 15, 2017940.09941.75931.25935.29935.291,994,300
Sep 14, 2017946.00948.03938.36940.13940.131,427,400
Sep 13, 2017945.50952.85944.74950.44950.441,095,400
Sep 12, 2017946.92948.09937.50946.65946.651,284,800
Sep 11, 2017947.20952.68941.00943.29943.291,337,400
Sep 08, 2017949.70950.70940.01941.41941.41999,900
Sep 07, 2017944.25950.50937.53949.89949.891,116,600
Sep 06, 2017943.87944.50932.68942.02942.021,391,500
Sep 05, 2017946.86951.39935.60941.48941.481,457,400
Sep 01, 2017957.47958.33950.28951.99951.991,042,900
Aug 31, 2017946.30957.20946.25955.24955.241,693,300
Aug 30, 2017935.67945.86934.05943.63943.631,120,300
Aug 29, 2017919.95938.19919.31935.75935.751,158,600
Aug 28, 2017931.88934.85926.11928.13928.131,049,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...