GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20181,042.941,059.601,033.001,053.181,053.181,682,100
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, 20181,044.001,057.001,039.771,055.941,055.941,576,200
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
Sep 21, 20181,194.921,196.581,172.061,172.121,172.124,561,100
Sep 20, 20181,180.671,194.001,176.251,191.571,191.571,462,200
Sep 19, 20181,168.961,176.271,158.621,174.271,174.271,298,100
Sep 18, 20181,162.661,181.331,161.431,167.111,167.111,615,700
Sep 17, 20181,177.771,181.821,158.461,159.831,159.831,704,800
Sep 14, 20181,188.001,188.001,173.521,177.981,177.981,208,800
Sep 13, 20181,179.701,187.861,169.221,182.141,182.142,003,400
Sep 12, 20181,182.001,190.691,166.161,171.601,171.601,785,800
Sep 11, 20181,171.101,190.941,165.951,189.991,189.991,462,700
Sep 10, 20181,184.201,186.661,170.611,175.061,175.061,383,500
Sep 07, 20181,172.001,188.551,169.271,177.591,177.591,632,900
Sep 06, 20181,198.571,198.991,163.611,183.991,183.992,342,700
Sep 05, 20181,209.221,214.871,175.341,199.101,199.102,699,400
Sep 04, 20181,222.521,227.871,206.561,211.311,211.312,072,900
Aug 31, 20181,252.211,252.551,225.751,231.801,231.802,115,400
Aug 30, 20181,263.401,269.491,247.211,254.441,254.441,505,200
Aug 29, 20181,255.001,267.171,252.801,264.651,264.651,846,300
Aug 28, 20181,255.901,256.561,242.971,245.861,245.861,366,500
Aug 27, 20181,244.141,257.871,240.681,256.271,256.271,429,000
Aug 24, 20181,226.001,237.401,221.421,236.751,236.751,222,700
Aug 23, 20181,219.881,235.171,219.351,221.161,221.161,233,300
Aug 22, 20181,214.221,226.531,213.221,221.751,221.751,114,800
Aug 21, 20181,223.021,232.761,215.031,217.411,217.411,154,100
Aug 20, 20181,220.661,225.911,208.701,221.951,221.951,110,900
Aug 17, 20181,222.041,226.951,204.001,215.851,215.851,654,600
Aug 16, 20181,241.991,243.701,219.631,224.061,224.061,608,800
Aug 15, 20181,244.281,251.981,226.241,232.221,232.221,852,600
Aug 14, 20181,252.501,260.591,239.541,258.141,258.141,404,000
Aug 13, 20181,251.201,265.971,247.031,248.641,248.641,375,000
Aug 10, 20181,259.181,261.201,247.161,252.511,252.511,330,100
Aug 09, 20181,262.731,271.961,260.101,264.461,264.461,365,700
Aug 08, 20181,256.721,271.721,252.121,261.331,261.331,717,200
Aug 07, 20181,252.011,266.081,251.801,255.841,255.842,125,300
Aug 06, 20181,241.611,242.461,230.531,237.671,237.671,105,700
Aug 03, 20181,245.181,246.521,229.421,238.161,238.161,063,200
Aug 02, 20181,218.501,244.411,218.061,241.131,241.131,735,200
Aug 01, 20181,239.111,245.901,224.941,232.991,232.991,849,700
Jul 31, 20181,231.711,241.211,216.191,227.221,227.221,969,100
Jul 30, 20181,245.051,252.891,224.171,230.041,230.042,194,800
Jul 27, 20181,289.121,291.441,244.491,252.891,252.892,418,100
Jul 26, 20181,267.181,287.401,263.001,285.501,285.502,734,300
Jul 25, 20181,252.621,278.241,249.051,275.941,275.942,555,200
Jul 24, 20181,271.001,275.001,244.141,258.151,258.155,380,000
Jul 23, 20181,195.661,215.101,192.011,211.001,211.003,272,300
Jul 20, 20181,199.241,210.771,196.591,197.881,197.881,896,900
Jul 19, 20181,206.651,216.481,197.731,199.101,199.101,916,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...