GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20201,514.531,520.051,505.551,518.731,518.731,158,800
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
Nov 06, 20191,290.091,292.991,282.271,291.011,291.011,231,300
Nov 05, 20191,291.201,297.241,289.381,291.441,291.441,257,100
Nov 04, 20191,276.111,292.501,276.111,289.611,289.611,531,600
Nov 01, 20191,265.801,273.001,259.711,272.251,272.251,440,600
Oct 31, 20191,260.001,266.521,249.481,258.801,258.801,595,000
Oct 30, 20191,255.151,268.021,250.651,260.701,260.701,460,200
Oct 29, 20191,276.001,280.801,255.611,260.661,260.662,632,700
Oct 28, 20191,275.001,299.241,272.311,288.981,288.983,271,400
Oct 25, 20191,252.001,268.001,249.151,264.301,264.301,355,200
Oct 24, 20191,259.111,262.901,252.351,259.111,259.111,011,200
Oct 23, 20191,240.211,258.041,240.211,257.631,257.631,064,100
Oct 22, 20191,244.481,248.731,239.851,241.201,241.201,143,100
Oct 21, 20191,248.701,253.511,239.991,244.281,244.28904,700
Oct 18, 20191,254.691,258.111,240.141,244.411,244.411,581,200
Oct 17, 20191,251.401,263.751,249.871,252.801,252.801,047,900
Oct 16, 20191,241.811,254.191,238.531,243.001,243.001,149,300
Oct 15, 20191,221.501,247.131,220.921,242.241,242.241,379,200
Oct 14, 20191,213.891,225.881,211.881,217.771,217.77664,800
Oct 11, 20191,224.031,228.751,213.641,215.711,215.711,116,500
Oct 10, 20191,198.601,215.621,197.861,209.471,209.47642,100
Oct 09, 20191,201.331,208.461,198.121,202.401,202.40797,400
Oct 08, 20191,198.771,206.871,189.481,190.131,190.131,004,300
Oct 07, 20191,207.001,218.911,204.361,208.251,208.25852,000
Oct 04, 20191,194.291,212.461,190.971,210.961,210.961,214,100
Oct 03, 20191,183.341,191.001,163.141,189.431,189.431,418,400
Oct 02, 20191,196.501,198.761,172.631,177.921,177.921,651,500
Oct 01, 20191,222.491,232.861,205.551,206.001,206.001,225,200
Sep 30, 20191,220.601,227.411,213.421,221.141,221.141,223,500
Sep 27, 20191,242.831,244.991,215.201,225.951,225.951,706,100
Sep 26, 20191,242.141,244.671,231.821,242.291,242.291,158,300
Sep 25, 20191,216.011,248.021,209.201,245.941,245.941,339,900
Sep 24, 20191,240.001,247.111,210.641,218.331,218.331,790,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...