U.S. Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,787.02+22.89 (+1.30%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20201,764.541,797.011,764.541,787.021,787.02739,500
Nov 25, 20201,767.811,770.381,748.361,764.131,764.13980,000
Nov 24, 20201,727.501,766.481,720.731,763.901,763.901,399,200
Nov 23, 20201,740.221,745.991,710.181,727.561,727.561,126,500
Nov 20, 20201,762.001,768.361,735.001,736.381,736.381,384,700
Nov 19, 20201,733.231,763.491,730.021,758.571,758.571,005,300
Nov 18, 20201,756.641,765.001,738.571,740.641,740.641,005,400
Nov 17, 20201,767.861,777.141,759.491,761.661,761.661,065,700
Nov 16, 20201,764.141,794.341,761.331,774.031,774.031,273,400
Nov 13, 20201,748.001,777.131,735.981,772.261,772.261,487,200
Nov 12, 20201,742.001,764.981,737.971,742.821,742.821,323,700
Nov 11, 20201,748.401,762.901,743.061,747.231,747.231,591,900
Nov 10, 20201,729.771,759.381,716.121,737.721,737.722,151,100
Nov 09, 20201,795.981,816.891,757.551,761.421,761.422,672,000
Nov 06, 20201,751.341,768.501,736.681,759.731,759.731,431,100
Nov 05, 20201,770.451,791.821,741.031,762.501,762.501,987,900
Nov 04, 20201,705.581,770.031,703.001,745.851,745.853,567,100
Nov 03, 20201,630.761,659.001,612.111,645.661,645.661,571,600
Nov 02, 20201,623.541,658.241,614.241,624.321,624.322,211,400
Oct 30, 20201,667.441,681.321,601.571,616.111,616.114,993,900
Oct 29, 20201,517.021,588.741,516.551,556.881,556.882,770,300
Oct 28, 20201,550.011,553.811,508.481,510.801,510.802,258,700
Oct 27, 20201,588.931,602.001,576.991,598.881,598.881,295,100
Oct 26, 20201,615.001,629.581,567.781,584.291,584.291,791,300
Oct 23, 20201,615.051,634.121,611.911,632.981,632.981,527,400
Oct 22, 20201,585.001,613.421,577.481,606.661,606.661,525,600
Oct 21, 20201,569.851,615.141,567.141,585.991,585.993,016,100
Oct 20, 20201,523.111,573.841,520.501,551.081,551.082,083,500
Oct 19, 20201,575.931,583.931,522.921,529.951,529.951,486,700
Oct 16, 20201,561.831,577.711,557.661,567.701,567.701,709,700
Oct 15, 20201,544.501,571.401,541.131,555.471,555.471,560,500
Oct 14, 20201,574.601,583.851,545.901,563.441,563.441,659,200
Oct 13, 20201,577.011,585.161,558.631,567.071,567.071,953,600
Oct 12, 20201,538.001,588.421,529.301,564.591,564.592,767,200
Oct 09, 20201,492.861,511.851,487.001,510.451,510.451,648,300
Oct 08, 20201,465.451,488.031,465.451,483.431,483.431,303,800
Oct 07, 20201,459.311,468.971,433.231,459.141,459.141,805,400
Oct 06, 20201,475.501,484.521,445.011,451.021,451.021,304,800
Oct 05, 20201,462.651,484.701,460.091,482.831,482.831,080,100
Oct 02, 20201,459.631,479.031,447.351,455.601,455.601,561,100
Oct 01, 20201,483.661,495.071,476.801,487.901,487.901,644,200
Sep 30, 20201,460.941,486.201,455.761,465.601,465.602,045,400
Sep 29, 20201,463.911,472.001,454.001,466.021,466.021,590,800
Sep 28, 20201,471.991,472.991,446.281,458.661,458.661,539,200
Sep 25, 20201,425.051,445.941,407.681,439.061,439.061,516,300
Sep 24, 20201,402.681,437.991,402.151,422.861,422.861,727,600
Sep 23, 20201,452.091,453.081,402.681,409.391,409.391,886,300
Sep 22, 20201,450.321,463.971,429.501,459.821,459.821,697,500
Sep 21, 20201,431.621,440.061,402.681,430.141,430.142,845,400
Sep 18, 20201,488.301,495.201,431.621,451.091,451.093,152,800
Sep 17, 20201,485.811,498.661,462.461,487.041,487.042,000,400
Sep 16, 20201,542.481,554.371,511.591,512.091,512.091,106,400
Sep 15, 20201,527.891,550.991,522.101,535.121,535.121,152,100
Sep 14, 20201,531.651,557.001,505.111,508.831,508.832,133,000
Sep 11, 20201,528.151,538.701,493.021,515.761,515.761,535,300
Sep 10, 20201,550.181,573.661,520.001,526.051,526.051,651,200
Sep 09, 20201,548.901,558.721,525.171,547.231,547.231,962,100
Sep 08, 20201,525.001,555.551,516.501,523.601,523.602,701,600
Sep 04, 20201,609.001,634.991,537.971,581.211,581.212,792,500
Sep 03, 20201,699.521,700.001,607.711,629.511,629.513,186,300
Sep 02, 20201,668.011,726.101,660.191,717.391,717.392,476,100
Sep 01, 20201,632.161,659.221,629.531,655.081,655.081,133,800
Aug 31, 20201,643.571,644.501,625.331,629.531,629.531,321,100
Aug 28, 20201,629.471,641.351,625.611,639.431,639.431,120,900
Aug 27, 20201,646.611,647.991,618.811,628.521,628.521,567,500
Aug 26, 20201,606.301,652.791,600.981,644.131,644.132,609,400
Aug 25, 20201,580.101,608.881,577.881,605.851,605.851,257,500
Aug 24, 20201,592.471,608.781,575.041,585.151,585.151,281,900
Aug 21, 20201,571.801,591.881,562.311,575.571,575.571,741,900
Aug 20, 20201,539.971,580.171,534.461,576.251,576.251,319,100
Aug 19, 20201,552.491,568.861,540.001,544.611,544.611,523,600
Aug 18, 20201,526.121,557.371,521.671,555.781,555.781,418,900
Aug 17, 20201,515.971,523.781,505.001,516.241,516.24999,500
Aug 14, 20201,513.611,519.791,499.001,504.631,504.631,097,100
Aug 13, 20201,508.211,536.971,508.211,516.651,516.651,119,400
Aug 12, 20201,487.121,511.671,485.001,507.241,507.241,126,600
Aug 11, 20201,494.001,510.441,478.191,480.541,480.541,554,900
Aug 10, 20201,490.801,507.151,477.491,496.821,496.821,027,300
Aug 07, 20201,509.041,520.091,486.271,498.371,498.371,385,900
Aug 06, 20201,476.151,506.271,471.901,504.951,504.951,665,300
Aug 05, 20201,476.821,490.001,471.221,479.091,479.091,457,500
Aug 04, 20201,486.711,493.111,464.031,473.301,473.301,860,600
Aug 03, 20201,491.001,497.731,471.721,482.761,482.762,274,100
Jul 31, 20201,497.051,505.021,454.001,487.951,487.954,576,400
Jul 30, 20201,497.971,540.891,495.171,538.371,538.371,802,100
Jul 29, 20201,505.001,533.331,503.011,523.511,523.511,133,800
Jul 28, 20201,525.001,526.011,500.521,503.651,503.651,545,500
Jul 27, 20201,513.261,537.561,512.331,529.431,529.431,356,200
Jul 24, 20201,499.191,515.431,487.591,508.211,508.211,495,100
Jul 23, 20201,565.931,570.351,508.591,516.751,516.751,695,500
Jul 22, 20201,555.711,566.981,543.231,564.851,564.851,224,100
Jul 21, 20201,585.031,587.051,552.621,555.921,555.921,377,700
Jul 20, 20201,515.001,569.011,502.701,563.841,563.841,508,300
Jul 17, 20201,516.911,523.431,498.101,516.851,516.851,713,200
Jul 16, 20201,501.501,515.911,488.271,514.921,514.921,324,200
Jul 15, 20201,523.231,536.331,497.831,516.881,516.881,551,300
Jul 14, 20201,492.791,522.801,485.931,520.861,520.861,905,400
Jul 13, 20201,549.941,576.361,506.561,512.231,512.232,147,700
Jul 10, 20201,513.251,541.341,500.721,539.011,539.011,795,900
Jul 09, 20201,509.931,529.141,495.591,518.661,518.662,091,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...