GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20191,212.701,220.601,205.081,210.811,210.811,109,600
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
Mar 26, 20191,205.191,207.651,181.761,189.841,189.841,537,600
Mar 25, 20191,199.561,209.441,190.001,197.381,197.381,378,800
Mar 22, 20191,228.851,233.631,206.001,207.651,207.651,721,100
Mar 21, 20191,220.001,236.441,216.581,236.131,236.131,407,500
Mar 20, 20191,201.401,229.991,199.591,226.431,226.432,075,400
Mar 19, 20191,191.721,203.411,189.461,202.461,202.461,489,400
Mar 18, 20191,189.691,194.951,181.481,188.551,188.551,222,100
Mar 15, 20191,198.001,201.721,187.011,190.301,190.302,594,300
Mar 14, 20191,199.021,204.701,191.231,192.531,192.531,365,100
Mar 13, 20191,205.931,207.121,197.911,199.061,199.061,294,400
Mar 12, 20191,182.301,205.711,182.301,197.251,197.252,111,000
Mar 11, 20191,152.001,179.911,151.571,179.261,179.261,501,600
Mar 08, 20191,133.901,153.451,130.201,149.971,149.971,184,700
Mar 07, 20191,160.501,163.581,141.711,150.851,150.851,503,600
Mar 06, 20191,171.761,174.741,163.051,164.941,164.941,180,100
Mar 05, 20191,156.001,176.491,153.021,169.191,169.192,004,700
Mar 04, 20191,154.561,165.521,138.251,153.421,153.421,774,500
Mar 01, 20191,131.001,150.001,131.001,148.521,148.521,704,300
Feb 28, 20191,119.001,133.991,118.411,126.551,126.551,371,100
Feb 27, 20191,114.011,125.731,108.561,122.891,122.891,104,600
Feb 26, 20191,114.371,126.441,106.701,122.011,122.011,751,300
Feb 25, 20191,121.931,125.401,114.111,117.331,117.331,310,400
Feb 22, 20191,109.701,117.251,100.501,116.561,116.561,471,800
Feb 21, 20191,118.781,119.151,097.981,104.211,104.211,663,600
Feb 20, 20191,128.881,130.931,111.751,120.591,120.591,204,500
Feb 19, 20191,116.641,129.641,116.641,126.511,126.511,099,000
Feb 15, 20191,139.301,139.301,116.721,119.631,119.631,391,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...