GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20181,208.531,221.591,204.561,212.911,212.911,947,400
Jul 17, 20181,182.741,218.761,182.001,213.081,213.082,008,100
Jul 16, 20181,203.811,208.711,193.401,196.511,196.511,339,200
Jul 13, 20181,202.801,210.441,195.291,204.421,204.421,630,600
Jul 12, 20181,174.861,201.991,173.101,201.261,201.262,207,400
Jul 11, 20181,155.621,180.441,155.371,171.461,171.461,662,600
Jul 10, 20181,169.991,173.501,162.561,167.141,167.141,066,700
Jul 09, 20181,160.001,167.931,157.231,167.281,167.281,079,200
Jul 06, 20181,141.771,156.201,137.241,155.081,155.081,091,000
Jul 05, 20181,124.601,144.141,123.121,141.291,141.291,429,700
Jul 03, 20181,149.421,149.911,114.431,116.281,116.28822,400
Jul 02, 20181,115.351,142.991,106.601,142.111,142.111,160,800
Jun 29, 20181,132.311,141.361,127.021,129.191,129.191,578,100
Jun 28, 20181,112.391,134.001,106.071,126.781,126.781,486,300
Jun 27, 20181,136.001,146.211,116.701,116.941,116.941,726,900
Jun 26, 20181,144.141,146.871,129.001,132.621,132.621,734,400
Jun 25, 20181,155.001,155.991,119.901,139.281,139.282,884,100
Jun 22, 20181,171.491,175.001,159.651,169.291,169.291,711,000
Jun 21, 20181,185.511,190.331,163.481,169.441,169.442,248,300
Jun 20, 20181,183.301,201.491,182.031,184.071,184.072,584,300
Jun 19, 20181,170.111,182.811,161.611,178.691,178.692,364,100
Jun 18, 20181,152.691,184.131,151.001,183.581,183.581,651,900
Jun 15, 20181,159.921,163.911,153.691,159.271,159.272,221,900
Jun 14, 20181,152.211,165.991,150.601,160.111,160.111,771,100
Jun 13, 20181,152.281,155.641,143.381,144.231,144.231,715,100
Jun 12, 20181,141.021,148.751,141.021,148.191,148.191,304,600
Jun 11, 20181,132.941,147.741,131.401,140.901,140.901,239,800
Jun 08, 20181,131.211,138.781,123.231,132.711,132.711,364,200
Jun 07, 20181,144.581,145.871,126.121,134.421,134.421,805,400
Jun 06, 20181,152.771,154.711,136.321,146.951,146.951,746,700
Jun 05, 20181,154.661,161.101,147.461,151.021,151.021,648,200
Jun 04, 20181,138.501,157.861,137.001,153.041,153.042,233,600
Jun 01, 20181,112.871,138.161,112.011,135.001,135.003,150,700
May 31, 20181,082.001,110.001,078.001,100.001,100.003,968,400
May 30, 20181,073.481,078.991,066.551,077.471,077.471,434,300
May 29, 20181,076.001,081.341,063.081,068.071,068.071,793,600
May 25, 20181,086.551,089.571,082.601,084.081,084.081,111,200
May 24, 20181,086.901,087.121,072.301,085.451,085.451,023,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...