GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20181,086.551,089.571,082.601,084.081,084.081,098,800
May 24, 20181,086.901,087.121,072.301,085.451,085.451,030,200
May 23, 20181,070.001,088.001,066.961,085.961,085.961,154,800
May 22, 20181,089.801,091.801,072.261,075.311,075.311,111,300
May 21, 20181,079.001,093.301,078.001,084.011,084.011,259,000
May 18, 20181,066.001,073.731,064.681,069.641,069.641,774,100
May 17, 20181,081.461,091.001,076.421,081.261,081.261,286,900
May 16, 20181,085.091,094.381,081.631,084.091,084.091,281,400
May 15, 20181,096.901,099.121,078.781,084.871,084.871,786,900
May 14, 20181,105.571,118.151,104.801,106.601,106.601,966,900
May 11, 20181,100.411,109.011,097.221,103.381,103.381,525,200
May 10, 20181,095.001,109.411,093.881,105.471,105.471,820,700
May 09, 20181,064.101,094.001,062.111,088.951,088.952,358,000
May 08, 20181,064.621,065.231,051.641,058.591,058.591,301,500
May 07, 20181,053.891,065.001,050.271,059.461,059.461,720,000
May 04, 20181,019.611,051.881,018.051,051.001,051.001,844,600
May 03, 20181,025.371,030.691,007.891,026.301,026.301,964,100
May 02, 20181,034.001,043.981,023.161,026.051,026.051,734,900
May 01, 20181,016.301,041.731,010.611,040.751,040.751,766,300
Apr 30, 20181,034.421,038.371,018.301,018.581,018.581,724,600
Apr 27, 20181,045.541,051.701,027.591,031.451,031.452,037,300
Apr 26, 20181,033.221,052.021,020.451,043.311,043.312,546,300
Apr 25, 20181,029.751,036.071,017.011,022.991,022.992,893,000
Apr 24, 20181,059.201,064.491,012.861,022.641,022.646,411,000
Apr 23, 20181,082.981,088.001,066.681,073.811,073.813,479,500
Apr 20, 20181,084.271,094.751,072.101,077.321,077.322,121,700
Apr 19, 20181,069.021,097.511,069.021,089.451,089.451,994,200
Apr 18, 20181,079.011,082.001,070.521,075.391,075.391,556,300
Apr 17, 20181,061.201,085.001,057.091,079.361,079.362,729,200
Apr 16, 20181,045.551,051.431,033.921,046.101,046.101,488,800
Apr 13, 20181,046.891,052.981,030.151,036.041,036.041,270,500
Apr 12, 20181,031.471,044.651,026.051,037.291,037.291,644,800
Apr 11, 20181,032.001,035.871,019.201,025.061,025.061,703,000
Apr 10, 20181,030.261,041.211,015.411,036.501,036.501,831,000
Apr 09, 20181,020.041,044.591,019.201,020.091,020.091,661,000
Apr 06, 20181,023.101,036.001,006.251,009.951,009.952,006,700
Apr 05, 20181,046.391,046.711,024.001,032.641,032.641,791,800
Apr 04, 2018998.231,032.74996.511,029.711,029.712,536,200
Apr 03, 20181,016.151,025.00997.251,018.681,018.682,566,100
Apr 02, 20181,027.621,039.53994.251,012.631,012.633,253,400
Mar 29, 20181,011.211,048.051,004.041,037.141,037.143,466,900
Mar 28, 20181,001.911,024.99984.001,005.181,005.183,884,900
Mar 27, 20181,063.901,064.54997.621,006.941,006.943,040,800
Mar 26, 20181,050.601,059.271,010.581,054.091,054.093,299,200
Mar 23, 20181,051.371,066.781,024.871,026.551,026.552,494,000
Mar 22, 20181,080.011,083.921,049.641,053.151,053.153,465,600
Mar 21, 20181,092.571,108.701,087.211,094.001,094.002,244,900
Mar 20, 20181,098.401,105.551,082.421,095.801,095.802,729,900
Mar 19, 20181,117.761,119.371,088.921,100.071,100.073,182,800
Mar 16, 20181,155.351,156.811,131.361,134.421,134.422,932,800
Mar 15, 20181,149.571,162.501,135.661,150.611,150.611,669,100
Mar 14, 20181,145.801,159.761,142.351,148.891,148.892,093,500
Mar 13, 20181,171.831,178.001,134.571,139.911,139.912,157,000
Mar 12, 20181,165.051,178.161,159.201,165.931,165.932,215,300
Mar 09, 20181,139.501,161.001,134.291,160.841,160.842,133,100
Mar 08, 20181,117.201,131.441,117.201,129.381,129.381,693,100
Mar 07, 20181,092.821,116.201,089.911,115.041,115.041,537,400
Mar 06, 20181,102.101,105.631,094.501,100.901,100.901,169,100
Mar 05, 20181,078.131,101.181,072.271,094.761,094.761,432,400
Mar 02, 20181,057.981,086.891,050.111,084.141,084.142,508,100
Mar 01, 20181,109.541,111.271,067.291,071.411,071.412,766,900
Feb 28, 20181,122.001,127.651,103.001,103.921,103.922,464,600
Feb 27, 20181,143.701,144.251,116.791,117.511,117.512,148,200
Feb 26, 20181,131.861,144.201,129.341,143.701,143.701,545,600
Feb 23, 20181,118.661,129.001,108.441,128.091,128.091,264,600
Feb 22, 20181,119.171,125.461,105.151,109.901,109.901,400,500
Feb 21, 20181,109.101,136.201,107.511,113.751,113.752,074,300
Feb 20, 20181,092.761,116.291,090.001,103.591,103.591,687,700
Feb 16, 20181,093.381,108.311,091.551,095.501,095.501,997,400
Feb 15, 20181,083.451,094.101,067.231,091.361,091.361,869,800
Feb 14, 20181,054.321,075.471,049.801,072.701,072.702,065,200
Feb 13, 20181,050.001,061.221,046.921,054.141,054.141,579,300
Feb 12, 20181,056.671,065.571,045.491,054.561,054.562,812,000
Feb 09, 20181,025.881,051.72997.001,046.271,046.274,918,000
Feb 08, 20181,059.871,063.931,004.701,007.711,007.713,339,600
Feb 07, 20181,084.971,086.531,054.621,055.411,055.412,597,100
Feb 06, 20181,033.981,087.381,030.011,084.431,084.433,831,500
Feb 05, 20181,100.611,114.991,056.741,062.391,062.394,177,500
Feb 02, 20181,127.421,131.301,111.171,119.201,119.205,892,100
Feb 01, 20181,175.991,187.451,169.361,181.591,181.593,675,700
Jan 31, 20181,183.811,186.321,172.101,182.221,182.221,801,100
Jan 30, 20181,177.721,187.931,174.511,177.371,177.371,866,900
Jan 29, 20181,188.001,198.001,184.061,186.481,186.481,574,700
Jan 26, 20181,187.531,187.561,168.031,187.561,187.562,108,500
Jan 25, 20181,180.711,185.001,171.841,182.141,182.141,499,200
Jan 24, 20181,184.981,187.051,167.401,171.291,171.291,856,400
Jan 23, 20181,170.621,178.511,167.251,176.171,176.171,956,900
Jan 22, 20181,143.821,166.881,141.821,164.161,164.161,477,500
Jan 19, 20181,138.031,143.781,132.501,143.501,143.501,527,600
Jan 18, 20181,139.351,140.591,124.461,135.971,135.971,374,900
Jan 17, 20181,136.361,139.321,123.491,139.101,139.101,391,500
Jan 16, 20181,140.311,148.881,126.661,130.701,130.701,823,100
Jan 12, 20181,110.101,131.301,108.011,130.651,130.651,929,300
Jan 11, 20181,112.311,114.851,106.481,112.051,112.051,121,200
Jan 10, 20181,107.001,112.781,103.981,110.141,110.141,036,700
Jan 09, 20181,118.441,118.441,108.201,112.791,112.791,340,400
Jan 08, 20181,111.001,119.161,110.001,114.211,114.211,232,200
Jan 05, 20181,103.451,113.581,101.801,110.291,110.291,512,500
Jan 04, 20181,097.091,104.081,094.261,095.761,095.761,302,600
Jan 03, 20181,073.931,096.101,073.431,091.521,091.521,565,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...