GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20191,180.791,183.841,173.001,179.211,179.211,245,800
Aug 15, 20191,168.431,176.421,163.001,169.321,169.321,425,300
Aug 14, 20191,176.071,182.791,161.071,164.251,164.251,771,500
Aug 13, 20191,174.351,205.431,172.991,196.731,196.731,421,700
Aug 12, 20191,180.001,185.611,168.721,174.501,174.501,103,200
Aug 09, 20191,199.991,204.461,184.891,188.901,188.901,020,900
Aug 08, 20191,186.431,206.281,174.001,206.191,206.191,505,800
Aug 07, 20191,157.801,179.871,150.841,175.911,175.911,534,300
Aug 06, 20191,165.521,181.401,161.531,171.081,171.081,800,700
Aug 05, 20191,172.971,176.881,142.751,154.751,154.752,392,000
Aug 02, 20191,203.001,209.501,190.001,196.321,196.321,745,500
Aug 01, 20191,217.631,236.301,207.001,211.781,211.781,771,300
Jul 31, 20191,224.871,234.911,208.181,218.201,218.201,998,000
Jul 30, 20191,227.001,236.911,225.321,228.001,228.001,430,800
Jul 29, 20191,242.501,248.991,230.201,241.841,241.842,069,100
Jul 26, 20191,228.001,268.391,228.001,245.221,245.226,060,800
Jul 25, 20191,138.951,143.591,123.711,135.941,135.942,738,100
Jul 24, 20191,132.621,145.461,128.511,139.731,139.731,359,600
Jul 23, 20191,143.451,148.861,132.851,148.051,148.051,032,400
Jul 22, 20191,135.471,140.021,125.211,139.211,139.211,445,700
Jul 19, 20191,149.321,151.581,131.251,131.551,131.551,159,200
Jul 18, 20191,142.001,148.171,132.861,147.241,147.241,273,800
Jul 17, 20191,150.921,158.441,146.621,146.741,146.74976,900
Jul 16, 20191,146.731,158.581,146.731,153.461,153.461,267,600
Jul 15, 20191,145.341,150.681,140.001,150.511,150.511,058,200
Jul 12, 20191,142.931,147.501,138.561,145.341,145.341,093,900
Jul 11, 20191,146.161,153.241,139.531,144.081,144.081,300,200
Jul 10, 20191,132.321,142.341,130.661,140.911,140.911,535,500
Jul 09, 20191,110.321,127.861,107.151,124.291,124.291,473,600
Jul 08, 20191,125.871,127.211,111.761,116.791,116.791,494,400
Jul 05, 20191,119.371,134.651,117.501,132.671,132.671,489,700
Jul 03, 20191,118.501,127.991,114.851,122.991,122.991,007,700
Jul 02, 20191,104.831,112.891,099.671,112.601,112.601,031,500
Jul 01, 20191,101.041,108.591,095.331,100.001,100.001,459,800
Jun 28, 20191,077.231,082.801,073.801,082.801,082.801,683,600
Jun 27, 20191,086.751,088.461,075.851,076.631,076.631,203,900
Jun 26, 20191,091.001,095.121,073.691,080.321,080.321,734,900
Jun 25, 20191,115.081,115.701,084.601,087.581,087.581,582,200
Jun 24, 20191,120.001,123.571,113.311,116.701,116.701,211,800
Jun 21, 20191,109.861,126.571,109.721,125.371,125.372,538,700
Jun 20, 20191,121.701,122.721,107.001,113.201,113.201,200,900
Jun 19, 20191,107.241,109.431,096.031,104.511,104.511,335,700
Jun 18, 20191,111.501,118.781,100.791,105.241,105.241,726,300
Jun 17, 20191,089.101,101.281,088.001,093.891,093.89988,500
Jun 14, 20191,089.741,094.761,081.481,086.301,086.301,229,100
Jun 13, 20191,084.711,096.591,082.571,091.011,091.011,040,700
Jun 12, 20191,079.951,082.521,069.601,079.101,079.101,183,500
Jun 11, 20191,096.991,104.011,079.571,081.041,081.041,675,400
Jun 10, 20191,077.001,094.841,075.281,082.761,082.761,425,500
Jun 07, 20191,054.281,073.431,051.151,068.371,068.372,191,400
Jun 06, 20191,046.211,050.001,035.511,047.761,047.761,451,000
Jun 05, 20191,055.001,056.811,033.001,044.641,044.642,349,400
Jun 04, 20191,044.491,058.441,036.031,054.491,054.493,025,600
Jun 03, 20191,066.931,067.001,027.031,038.741,038.744,844,500
May 31, 20191,105.641,113.401,103.351,106.501,106.501,579,100
May 30, 20191,120.151,126.801,115.901,121.411,121.41904,400
May 29, 20191,132.701,135.001,111.951,119.941,119.941,811,500
May 28, 20191,141.481,156.491,138.671,139.561,139.561,047,400
May 24, 20191,152.001,154.361,136.711,138.611,138.61927,700
May 23, 20191,146.071,150.051,133.161,145.341,145.341,260,700
May 22, 20191,151.251,163.781,151.001,155.851,155.85941,300
May 21, 20191,154.481,158.001,143.311,154.441,154.441,028,100
May 20, 20191,153.001,153.001,138.141,144.661,144.661,530,100
May 17, 20191,175.831,186.291,166.421,168.781,168.781,268,100
May 16, 20191,171.841,194.161,168.451,184.501,184.501,765,400
May 15, 20191,122.551,178.301,121.401,170.801,170.802,965,100
May 14, 20191,142.321,144.871,123.531,124.861,124.862,019,600
May 13, 20191,145.241,151.971,125.501,136.591,136.592,281,300
May 10, 20191,168.841,176.281,146.371,167.641,167.641,582,500
May 09, 20191,162.601,174.071,154.641,167.971,167.971,477,800
May 08, 20191,177.291,184.271,167.631,170.781,170.781,276,000
May 07, 20191,185.811,194.771,165.001,178.861,178.861,830,200
May 06, 20191,172.001,195.431,171.161,193.461,193.461,588,700
May 03, 20191,177.411,191.401,173.551,189.551,189.552,079,400
May 02, 20191,172.601,179.381,158.331,166.511,166.512,254,900
May 01, 20191,197.501,199.251,171.681,173.321,173.323,717,000
Apr 30, 20191,190.631,200.981,183.001,198.961,198.966,658,900
Apr 29, 20191,280.511,296.971,271.711,296.201,296.203,618,400
Apr 26, 20191,273.381,278.911,265.001,277.421,277.421,361,400
Apr 25, 20191,270.301,272.801,258.001,267.341,267.341,567,200
Apr 24, 20191,270.591,274.001,259.811,260.051,260.051,169,800
Apr 23, 20191,256.641,274.431,251.971,270.591,270.591,593,400
Apr 22, 20191,236.671,254.341,233.371,253.761,253.76954,200
Apr 18, 20191,245.001,245.941,239.411,241.471,241.471,237,500
Apr 17, 20191,237.001,245.101,232.901,240.141,240.141,518,300
Apr 16, 20191,230.001,235.981,225.041,231.911,231.911,131,100
Apr 15, 20191,224.091,229.301,214.561,226.531,226.531,189,800
Apr 12, 20191,215.621,223.051,213.291,222.731,222.731,215,600
Apr 11, 20191,208.901,212.741,204.541,209.591,209.59849,900
Apr 10, 20191,205.091,208.941,200.661,206.451,206.45775,500
Apr 09, 20191,201.891,207.151,198.381,202.691,202.69983,400
Apr 08, 20191,211.111,213.951,204.701,208.281,208.281,087,500
Apr 05, 20191,219.301,220.391,210.031,211.451,211.451,000,600
Apr 04, 20191,211.291,220.551,209.041,219.451,219.451,051,100
Apr 03, 20191,212.701,220.601,205.081,210.811,210.811,109,000
Apr 02, 20191,200.051,205.811,191.241,205.541,205.54914,400
Apr 01, 20191,187.541,200.201,186.361,198.981,198.981,385,300
Mar 29, 20191,180.181,183.971,166.381,176.891,176.891,544,500
Mar 28, 20191,175.501,177.251,163.431,172.271,172.271,120,100
Mar 27, 20191,191.921,191.921,164.231,178.011,178.011,471,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...