GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20191,236.671,254.341,233.371,253.101,253.10808,513
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
Jan 30, 20191,077.361,099.521,076.641,097.991,097.991,472,600
Jan 29, 20191,081.041,084.731,066.021,070.061,070.06985,200
Jan 28, 20191,090.071,093.371,074.611,079.861,079.861,466,700
Jan 25, 20191,094.231,103.361,091.801,101.511,101.511,163,000
Jan 24, 20191,082.511,088.001,070.021,084.001,084.001,455,700
Jan 23, 20191,086.861,092.951,067.571,084.411,084.411,259,700
Jan 22, 20191,096.001,098.971,070.891,078.631,078.631,981,600
Jan 18, 20191,108.591,118.001,099.281,107.301,107.302,244,600
Jan 17, 20191,087.991,100.701,083.261,099.121,099.121,244,800
Jan 16, 20191,090.001,102.361,088.011,089.511,089.511,914,000
Jan 15, 20191,058.011,088.271,054.441,086.511,086.511,875,900
Jan 14, 20191,053.341,058.451,048.551,051.511,051.511,424,500
Jan 11, 20191,069.901,073.371,056.431,064.471,064.471,543,200
Jan 10, 20191,074.941,079.811,064.681,078.831,078.831,329,900
Jan 09, 20191,087.991,091.641,074.371,081.651,081.651,349,900
Jan 08, 20191,086.001,093.351,068.351,085.371,085.371,770,700
Jan 07, 20191,080.971,082.701,062.641,075.921,075.922,372,300
Jan 04, 20191,042.561,080.001,036.861,078.071,078.072,301,100
Jan 03, 20191,050.671,066.261,022.371,025.471,025.472,096,000
Jan 02, 20191,027.201,060.791,025.281,054.681,054.681,593,400
Dec 31, 20181,057.831,062.991,033.041,044.961,044.961,655,500
Dec 28, 20181,059.501,064.231,042.001,046.681,046.681,719,900
Dec 27, 20181,026.201,053.341,007.001,052.901,052.902,299,800
Dec 26, 2018997.991,048.45992.651,047.851,047.852,315,900
Dec 24, 2018984.321,012.12977.66984.67984.671,818,000
Dec 21, 20181,032.041,037.67981.19991.25991.255,232,800
Dec 20, 20181,026.001,047.441,007.861,023.581,023.582,683,700
Dec 19, 20181,047.291,075.711,019.431,035.461,035.462,913,200
Dec 18, 20181,034.001,059.691,030.481,043.411,043.412,182,000
Dec 17, 20181,047.011,062.381,016.631,025.651,025.652,496,600
Dec 14, 20181,060.021,071.721,049.371,051.711,051.711,817,900
Dec 13, 20181,075.671,088.421,064.991,073.541,073.541,249,300
Dec 12, 20181,077.081,091.731,071.971,073.731,073.731,448,000
Dec 11, 20181,066.941,070.401,050.101,061.651,061.651,692,600
Dec 10, 20181,042.941,059.601,033.001,053.181,053.181,682,600
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, 20181,044.001,057.001,039.771,055.941,055.941,577,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...