U.S. Markets close in 3 hrs 40 mins

Alphabet Inc. (GOOGL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
991.41-0.78 (-0.08%)
As of 12:20PM EDT. Market open.
People also watch
FBBABATSLANFLXTWTR
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017989.00991.55984.30991.41991.41674,774
Jul 20, 2017997.00998.68984.62992.19992.191,414,400
Jul 19, 2017990.01995.60987.01992.77992.771,412,100
Jul 18, 2017973.36990.85972.04986.95986.951,413,300
Jul 17, 2017976.32983.35970.80975.96975.961,660,500
Jul 14, 2017974.00977.54970.15976.91976.911,079,600
Jul 13, 2017970.80978.70964.80968.85968.851,524,600
Jul 12, 2017960.86969.63957.04967.66967.661,602,100
Jul 11, 2017950.52954.89945.12953.53953.531,461,200
Jul 10, 2017941.95953.13941.95951.00951.001,451,500
Jul 07, 2017930.99944.66929.79940.81940.811,663,300
Jul 06, 2017925.00936.14919.85927.69927.692,014,900
Jul 05, 2017924.20936.29918.63932.26932.262,094,100
Jul 03, 2017933.22934.24915.31919.46919.461,694,800
Jun 30, 2017943.99945.00929.61929.68929.682,277,300
Jun 29, 2017951.35951.66929.60937.82937.823,206,700
Jun 28, 2017950.66963.24936.16961.01961.012,745,600
Jun 27, 2017961.60967.22947.09948.09948.092,443,600
Jun 26, 2017990.00993.99970.33972.09972.091,517,900
Jun 23, 2017975.50986.62974.46986.09986.091,564,000
Jun 22, 2017976.87980.50973.31976.62976.621,009,500
Jun 21, 2017970.79979.55969.45978.59978.591,161,600
Jun 20, 2017975.31980.79968.20968.99968.991,297,300
Jun 19, 2017969.65979.30968.20975.22975.221,468,800
Jun 16, 2017957.91959.95948.70958.62958.622,559,200
Jun 15, 2017948.02960.68940.37960.18960.182,427,600
Jun 14, 2017975.50979.70959.51967.93967.931,505,500
Jun 13, 2017972.04977.91962.01970.50970.502,005,400
Jun 12, 2017958.72968.00936.80961.81961.814,202,100
Jun 09, 20171,005.491,005.50953.37970.12970.123,647,900
Jun 08, 20171,004.231,005.60996.621,004.281,004.281,687,900
Jun 07, 2017999.091,003.91995.871,001.501,001.501,374,100
Jun 06, 20171,003.311,008.61994.80996.68996.681,552,100
Jun 05, 2017997.891,007.40995.451,003.881,003.881,378,900
Jun 02, 2017988.59996.48987.07996.12996.121,735,500
Jun 01, 2017990.96993.14981.29988.29988.291,306,400
May 31, 2017996.21999.60981.68987.09987.091,724,100
May 30, 2017992.50997.62991.36996.17996.171,516,200
May 26, 2017992.00996.39987.36993.27993.271,627,600
May 25, 2017979.00995.78977.82991.86991.861,954,100
May 24, 2017975.26978.12971.63977.61977.611,133,000
May 23, 2017969.96974.51964.50970.55970.551,545,400
May 22, 2017957.00964.82956.56964.07964.071,387,400
May 19, 2017952.82959.56952.00954.65954.651,360,300
May 18, 2017943.20954.18941.27950.50950.501,800,500
May 17, 2017959.70960.99940.06942.17942.172,449,100
May 16, 2017963.55965.90960.35964.61964.611,101,500
May 15, 2017955.29962.70952.82959.22959.221,337,700
May 12, 2017957.85957.98952.06955.14955.141,214,900
May 11, 2017951.29957.99948.61955.89955.891,031,100
May 10, 2017956.22956.71949.84954.84954.841,146,000
May 09, 2017961.33962.20954.40956.71956.711,687,900
May 08, 2017947.45960.99947.40958.69958.691,876,700
May 05, 2017956.72958.44948.10950.28950.281,615,500
May 04, 2017950.29959.14947.37954.72954.721,937,600
May 03, 2017936.05950.20935.21948.45948.451,824,800
May 02, 2017933.27942.99931.00937.09937.091,751,300
May 01, 2017924.15935.82920.80932.82932.822,327,800
Apr 28, 2017929.00935.90923.22924.52924.523,845,900
Apr 27, 2017890.00893.38887.18891.44891.442,342,300
Apr 26, 2017891.39892.99885.15889.14889.141,323,300
Apr 25, 2017882.26892.25879.28888.84888.842,038,000
Apr 24, 2017868.44879.96866.11878.93878.931,696,500
Apr 21, 2017860.62862.44857.73858.95858.951,172,900
Apr 20, 2017859.74863.93857.50860.08860.081,188,800
Apr 19, 2017857.39860.20853.53856.51856.511,080,300
Apr 18, 2017852.54857.39851.25853.99853.99936,200
Apr 17, 2017841.38855.64841.03855.13855.131,049,100
Apr 13, 2017841.04843.73837.85840.18840.181,073,700
Apr 12, 2017838.46843.72837.59841.46841.461,135,800
Apr 11, 2017841.70844.63834.60839.88839.88974,300
Apr 10, 2017841.54846.74840.79841.70841.701,046,200
Apr 07, 2017845.00845.88837.30842.10842.101,111,600
Apr 06, 2017849.50853.59844.00845.10845.101,533,600
Apr 05, 2017854.71860.59847.52848.91848.911,855,200
Apr 04, 2017848.00853.00847.51852.57852.571,348,500
Apr 03, 2017848.75859.00847.53856.75856.751,969,400
Mar 31, 2017846.83849.56845.24847.80847.801,441,000
Mar 30, 2017851.98852.00846.77849.48849.48949,400
Mar 29, 2017842.75851.59841.38849.87849.871,457,300
Mar 28, 2017839.69845.40832.27840.63840.631,519,200
Mar 27, 2017828.09841.38824.30838.51838.511,934,600
Mar 24, 2017842.00844.00829.10835.14835.142,105,700
Mar 23, 2017841.39841.69833.00839.65839.653,287,700
Mar 22, 2017849.48855.35847.00849.80849.801,366,700
Mar 21, 2017870.06873.47847.69850.14850.142,538,000
Mar 20, 2017869.48870.34864.67867.91867.911,542,200
Mar 17, 2017873.68874.42868.37872.37872.371,868,300
Mar 16, 2017870.53872.71867.52870.00870.001,104,500
Mar 15, 2017867.94869.88861.30868.39868.391,332,900
Mar 14, 2017863.75867.58860.13865.91865.911,061,700
Mar 13, 2017860.83867.13860.82864.58864.581,166,600
Mar 10, 2017862.70864.23857.61861.41861.411,336,600
Mar 09, 2017853.69860.71852.67857.84857.841,347,700
Mar 08, 2017853.12856.93851.25853.64853.641,028,800
Mar 07, 2017847.26853.33845.52851.15851.151,038,700
Mar 06, 2017846.86848.94841.17847.27847.271,047,900
Mar 03, 2017848.94850.82844.71849.08849.081,005,000
Mar 02, 2017856.31856.49848.72849.85849.851,250,900
Mar 01, 2017851.38858.00849.02856.75856.751,818,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...