Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,996.77+35.83 (+1.21%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20212,886.972,891.152,836.852,843.662,843.661,523,500
Nov 24, 20212,909.472,924.992,887.462,922.402,922.40902,000
Nov 23, 20212,923.062,933.202,882.302,915.642,915.641,360,900
Nov 22, 20212,986.652,996.592,922.952,926.042,926.041,529,700
Nov 19, 20212,999.513,019.332,977.982,978.532,978.531,684,100
Nov 18, 20212,964.833,011.612,957.692,996.772,996.771,780,400
Nov 17, 20212,960.552,971.192,944.802,960.942,960.94979,700
Nov 16, 20212,962.992,975.252,946.252,957.522,957.52945,200
Nov 15, 20212,978.012,990.992,951.502,969.042,969.041,175,400
Nov 12, 20212,932.312,977.002,908.222,973.562,973.561,116,900
Nov 11, 20212,929.792,950.712,912.012,915.332,915.33825,900
Nov 10, 20212,950.002,961.402,890.752,917.872,917.871,498,500
Nov 09, 20212,984.662,996.692,944.902,978.372,978.37976,500
Nov 08, 20212,996.503,012.302,968.612,980.622,980.621,152,600
Nov 05, 20212,983.393,006.552,963.942,977.042,977.041,915,800
Nov 04, 20212,942.492,994.672,926.162,965.352,965.351,920,600
Nov 03, 20212,918.012,933.382,891.822,931.962,931.961,374,700
Nov 02, 20212,891.592,932.182,886.712,908.652,908.651,674,100
Nov 01, 20212,960.922,960.922,864.512,869.942,869.942,346,200
Oct 29, 20212,901.562,964.842,892.992,960.922,960.922,166,000
Oct 28, 20212,942.692,943.162,892.542,916.982,916.981,810,300
Oct 27, 20212,788.102,973.002,788.102,924.352,924.354,289,100
Oct 26, 20212,785.272,801.662,766.092,786.172,786.172,461,800
Oct 25, 20212,751.002,760.002,708.482,748.942,748.941,720,600
Oct 22, 20212,783.002,811.662,721.122,751.332,751.332,529,400
Oct 21, 20212,835.382,843.122,810.002,837.722,837.721,314,600
Oct 20, 20212,866.762,870.922,827.532,835.382,835.381,164,400
Oct 19, 20212,867.752,873.252,852.002,864.742,864.741,008,200
Oct 18, 20212,821.532,855.922,821.392,855.562,855.561,019,800
Oct 15, 20212,832.292,834.362,815.102,827.362,827.361,512,900
Oct 14, 20212,789.482,826.752,776.502,823.022,823.021,594,700
Oct 13, 20212,748.052,760.002,730.382,751.642,751.64982,700
Oct 12, 20212,789.602,790.142,715.202,728.982,728.981,816,600
Oct 11, 20212,785.842,814.242,777.182,778.282,778.28897,700
Oct 08, 20212,791.542,806.622,784.352,795.712,795.711,325,200
Oct 07, 20212,777.842,800.842,773.022,784.502,784.501,255,500
Oct 06, 20212,695.002,755.002,691.002,751.302,751.301,218,200
Oct 05, 20212,680.822,744.492,680.822,720.462,720.461,620,200
Oct 04, 20212,719.212,719.212,621.002,673.192,673.192,560,100
Oct 01, 20212,688.952,738.212,681.462,730.862,730.861,768,000
Sep 30, 20212,685.232,710.852,671.122,673.522,673.521,899,800
Sep 29, 20212,739.602,743.022,677.302,687.072,687.071,542,400
Sep 28, 20212,773.102,781.932,707.202,716.602,716.602,288,600
Sep 27, 20212,816.092,838.772,801.352,821.442,821.441,094,100
Sep 24, 20212,810.772,846.612,804.822,844.302,844.301,149,200
Sep 23, 20212,819.752,833.932,808.032,824.322,824.321,047,600
Sep 22, 20212,786.082,817.742,771.032,805.672,805.671,252,800
Sep 21, 20212,794.992,800.232,765.562,780.662,780.661,266,600
Sep 20, 20212,763.232,780.002,726.442,774.392,774.392,325,900
Sep 17, 20212,860.612,869.002,809.402,816.002,816.002,669,200
Sep 16, 20212,879.012,886.002,848.032,872.202,872.201,309,500
Sep 15, 20212,855.432,889.012,826.952,888.592,888.591,370,400
Sep 14, 20212,859.912,867.262,835.002,850.892,850.89983,700
Sep 13, 20212,838.992,859.002,825.002,846.652,846.651,104,700
Sep 10, 20212,884.252,894.372,814.762,817.522,817.521,840,700
Sep 09, 20212,876.812,886.212,863.552,870.822,870.82765,700
Sep 08, 20212,882.002,888.002,860.002,873.822,873.82917,200
Sep 07, 20212,876.692,891.302,872.382,885.612,885.611,006,200
Sep 03, 20212,861.612,883.102,848.012,874.792,874.79992,500
Sep 02, 20212,904.322,910.392,863.702,865.742,865.741,617,100
Sep 01, 20212,900.002,925.082,897.672,904.312,904.311,096,800
Aug 31, 20212,902.942,903.432,885.622,893.952,893.951,122,400
Aug 30, 20212,888.002,919.412,883.262,891.812,891.811,221,700
Aug 27, 20212,833.052,890.252,829.942,880.082,880.081,438,600
Aug 26, 20212,835.002,848.352,827.142,828.812,828.811,030,500
Aug 25, 20212,832.502,843.792,827.522,841.582,841.58792,400
Aug 24, 20212,812.232,841.602,806.772,825.232,825.23963,400
Aug 23, 20212,759.392,817.492,752.152,800.832,800.831,422,700
Aug 20, 20212,720.002,751.082,705.002,748.592,748.591,558,600
Aug 19, 20212,688.712,727.052,685.002,713.602,713.601,089,100
Aug 18, 20212,730.002,742.092,706.432,708.982,708.98962,900
Aug 17, 20212,755.002,765.312,721.642,733.232,733.231,085,800
Aug 16, 20212,750.502,767.252,705.982,766.192,766.191,119,200
Aug 13, 20212,745.002,757.132,740.662,754.552,754.55797,000
Aug 12, 20212,719.512,746.002,708.512,743.882,743.88825,300
Aug 11, 20212,743.632,753.652,725.432,725.582,725.58767,600
Aug 10, 20212,746.842,755.452,727.292,736.142,736.14970,700
Aug 09, 20212,718.852,743.682,706.792,738.262,738.26888,000
Aug 06, 20212,720.842,729.452,704.202,714.772,714.771,023,700
Aug 05, 20212,713.612,727.002,696.922,725.032,725.03893,500
Aug 04, 20212,706.992,712.992,689.742,702.512,702.51983,800
Aug 03, 20212,702.702,714.642,666.392,712.602,712.601,038,100
Aug 02, 20212,702.342,706.732,675.882,697.092,697.091,081,700
Jul 30, 20212,700.702,706.092,685.102,694.532,694.531,278,200
Jul 29, 20212,723.002,733.222,710.862,715.552,715.551,585,800
Jul 28, 20212,726.242,765.942,705.552,721.882,721.884,756,500
Jul 27, 20212,685.012,687.982,602.082,638.002,638.002,735,500
Jul 26, 20212,666.572,684.742,646.032,680.702,680.701,528,600
Jul 23, 20212,608.612,667.982,596.012,660.302,660.302,075,300
Jul 22, 20212,556.882,569.662,549.982,568.432,568.43715,100
Jul 21, 20212,522.672,551.922,520.472,550.982,550.981,037,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement