GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191,139.301,139.301,116.721,119.631,119.631,389,200
Feb 14, 20191,125.001,136.131,117.091,129.201,129.201,055,300
Feb 13, 20191,133.041,142.851,126.001,128.631,128.631,402,100
Feb 12, 20191,111.011,132.861,111.011,127.581,127.581,751,800
Feb 11, 20191,103.751,113.431,100.001,102.121,102.12924,900
Feb 08, 20191,094.881,105.101,094.241,102.381,102.381,088,300
Feb 07, 20191,111.821,111.991,093.591,105.911,105.911,914,900
Feb 06, 20191,149.271,154.001,118.361,122.891,122.892,412,800
Feb 05, 20191,129.631,152.771,123.601,151.871,151.874,114,800
Feb 04, 20191,119.011,142.341,117.511,141.421,141.423,920,400
Feb 01, 20191,122.291,134.401,114.251,118.621,118.621,655,800
Jan 31, 20191,112.241,127.671,105.251,125.891,125.892,011,600
Jan 30, 20191,077.361,099.521,076.641,097.991,097.991,472,600
Jan 29, 20191,081.041,084.731,066.021,070.061,070.06985,200
Jan 28, 20191,090.071,093.371,074.611,079.861,079.861,466,700
Jan 25, 20191,094.231,103.361,091.801,101.511,101.511,163,000
Jan 24, 20191,082.511,088.001,070.021,084.001,084.001,455,700
Jan 23, 20191,086.861,092.951,067.571,084.411,084.411,259,700
Jan 22, 20191,096.001,098.971,070.891,078.631,078.631,981,600
Jan 18, 20191,108.591,118.001,099.281,107.301,107.302,244,600
Jan 17, 20191,087.991,100.701,083.261,099.121,099.121,244,800
Jan 16, 20191,090.001,102.361,088.011,089.511,089.511,914,000
Jan 15, 20191,058.011,088.271,054.441,086.511,086.511,875,900
Jan 14, 20191,053.341,058.451,048.551,051.511,051.511,424,500
Jan 11, 20191,069.901,073.371,056.431,064.471,064.471,543,200
Jan 10, 20191,074.941,079.811,064.681,078.831,078.831,329,900
Jan 09, 20191,087.991,091.641,074.371,081.651,081.651,349,900
Jan 08, 20191,086.001,093.351,068.351,085.371,085.371,770,700
Jan 07, 20191,080.971,082.701,062.641,075.921,075.922,372,300
Jan 04, 20191,042.561,080.001,036.861,078.071,078.072,301,100
Jan 03, 20191,050.671,066.261,022.371,025.471,025.472,098,000
Jan 02, 20191,027.201,060.791,025.281,054.681,054.681,593,400
Dec 31, 20181,057.831,062.991,033.041,044.961,044.961,655,500
Dec 28, 20181,059.501,064.231,042.001,046.681,046.681,719,900
Dec 27, 20181,026.201,053.341,007.001,052.901,052.902,299,800
Dec 26, 2018997.991,048.45992.651,047.851,047.852,315,900
Dec 24, 2018984.321,012.12977.66984.67984.671,818,000
Dec 21, 20181,032.041,037.67981.19991.25991.255,232,800
Dec 20, 20181,026.001,047.441,007.861,023.581,023.582,683,700
Dec 19, 20181,047.291,075.711,019.431,035.461,035.462,913,200
Dec 18, 20181,034.001,059.691,030.481,043.411,043.412,182,000
Dec 17, 20181,047.011,062.381,016.631,025.651,025.652,496,600
Dec 14, 20181,060.021,071.721,049.371,051.711,051.711,817,900
Dec 13, 20181,075.671,088.421,064.991,073.541,073.541,249,300
Dec 12, 20181,077.081,091.731,071.971,073.731,073.731,448,000
Dec 11, 20181,066.941,070.401,050.101,061.651,061.651,692,600
Dec 10, 20181,042.941,059.601,033.001,053.181,053.181,682,600
Dec 07, 20181,072.231,085.031,039.371,046.581,046.582,134,100
Dec 06, 20181,045.001,079.421,042.481,078.081,078.082,371,800
Dec 04, 20181,112.991,114.241,060.781,062.471,062.472,281,500
Dec 03, 20181,132.161,135.001,111.731,116.361,116.362,876,600
Nov 30, 20181,095.631,109.651,083.181,109.651,109.652,983,400
Nov 29, 20181,083.531,100.151,082.001,094.581,094.581,550,200
Nov 28, 20181,057.461,092.861,042.951,091.791,091.792,302,100
Nov 27, 20181,051.341,066.761,045.501,052.281,052.281,652,400
Nov 26, 20181,044.001,057.001,039.771,055.941,055.941,577,900
Nov 23, 20181,033.501,043.001,028.521,030.101,030.10708,900
Nov 21, 20181,045.311,054.711,039.461,043.431,043.431,484,900
Nov 20, 20181,007.291,037.351,002.211,030.451,030.452,722,900
Nov 19, 20181,063.391,068.001,022.871,027.421,027.422,284,200
Nov 16, 20181,065.231,072.441,054.901,068.271,068.271,768,300
Nov 15, 20181,051.461,078.871,041.291,071.051,071.052,079,200
Nov 14, 20181,060.001,065.791,041.111,054.581,054.581,733,300
Nov 13, 20181,054.811,066.671,040.401,047.971,047.971,287,500
Nov 12, 20181,073.131,074.101,040.351,049.361,049.361,700,100
Nov 09, 20181,084.021,088.351,064.261,077.021,077.021,743,000
Nov 08, 20181,107.301,108.221,084.361,094.631,094.631,684,700
Nov 07, 20181,083.491,109.931,080.591,108.241,108.242,169,400
Nov 06, 20181,055.021,079.821,053.611,069.571,069.571,433,000
Nov 05, 20181,072.531,073.351,034.001,055.731,055.732,267,900
Nov 02, 20181,089.001,098.001,067.661,071.491,071.492,171,900
Nov 01, 20181,091.401,099.901,077.821,085.981,085.982,006,600
Oct 31, 20181,068.201,108.001,068.201,090.581,090.583,545,800
Oct 30, 20181,020.011,050.901,013.971,049.511,049.512,988,400
Oct 29, 20181,096.541,108.831,007.201,034.731,034.734,064,500
Oct 26, 20181,048.331,117.001,042.231,083.751,083.755,321,900
Oct 25, 20181,080.301,117.821,075.551,103.591,103.593,647,800
Oct 24, 20181,115.001,116.621,055.061,057.121,057.122,464,300
Oct 23, 20181,091.291,118.001,079.011,114.911,114.911,884,300
Oct 22, 20181,112.511,121.691,100.001,111.371,111.371,355,800
Oct 19, 20181,103.711,120.951,097.031,105.181,105.182,064,300
Oct 18, 20181,130.001,132.351,086.341,097.911,097.912,307,600
Oct 17, 20181,140.001,147.001,114.001,127.591,127.591,782,600
Oct 16, 20181,113.481,136.371,111.751,133.081,133.081,918,900
Oct 15, 20181,118.001,121.801,098.221,102.441,102.441,503,700
Oct 12, 20181,119.641,125.831,095.031,120.541,120.542,468,500
Oct 11, 20181,079.041,116.061,075.891,090.741,090.743,384,800
Oct 10, 20181,136.401,137.021,091.511,092.161,092.162,949,000
Oct 09, 20181,151.311,161.551,144.171,145.171,145.171,684,500
Oct 08, 20181,160.001,175.861,135.401,155.921,155.922,309,500
Oct 05, 20181,176.001,182.001,154.321,167.831,167.831,592,600
Oct 04, 20181,205.031,205.901,163.851,177.071,177.072,328,800
Oct 03, 20181,212.001,214.181,202.151,211.531,211.531,312,300
Oct 02, 20181,206.671,224.521,199.661,207.641,207.642,009,000
Oct 01, 20181,213.001,224.201,203.191,208.531,208.531,658,200
Sep 28, 20181,204.091,208.451,197.831,207.081,207.081,780,600
Sep 27, 20181,200.001,216.861,198.051,207.361,207.361,813,700
Sep 26, 20181,193.691,207.241,185.401,194.061,194.061,882,500
Sep 25, 20181,184.251,196.861,174.091,193.891,193.891,657,600
Sep 24, 20181,159.411,185.191,151.501,179.561,179.561,557,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...