New Zealand markets open in 1 hour 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.99-3.34 (-2.50%)
As of 02:47PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023131.29131.45129.40129.99129.9916,331,297
01 Dec 2023133.32133.50132.15133.32133.3224,258,400
30 Nov 2023136.40136.96132.79133.92133.9229,913,500
29 Nov 2023138.99139.67136.29136.40136.4021,014,700
28 Nov 2023137.63138.66137.04138.62138.6217,046,900
27 Nov 2023137.57139.63137.54138.05138.0517,886,400
24 Nov 2023139.54139.68137.47138.22138.228,828,600
22 Nov 2023139.10141.10139.00140.02140.0217,306,400
21 Nov 2023137.94138.96137.71138.62138.6217,648,100
20 Nov 2023135.50138.43135.49137.92137.9219,569,400
17 Nov 2023137.82138.00135.48136.94136.9425,565,300
16 Nov 2023136.96138.88136.08138.70138.7017,615,100
15 Nov 2023136.64136.84135.33136.38136.3815,840,900
14 Nov 2023135.65137.24135.10135.43135.4322,317,300
13 Nov 2023133.36134.11132.77133.64133.6416,409,900
10 Nov 2023131.53134.27130.87134.06134.0620,872,900
09 Nov 2023133.36133.96131.51131.69131.6917,976,500
08 Nov 2023132.36133.54132.16133.26133.2615,093,600
07 Nov 2023131.98133.28131.14132.40132.4019,223,800
06 Nov 2023130.22131.56129.93131.45131.4515,360,400
03 Nov 2023129.09130.73129.01130.37130.3719,517,900
02 Nov 2023129.56130.09128.11128.58128.5824,091,700
01 Nov 2023125.34127.74124.93127.57127.5726,536,600
31 Oct 2023126.27126.56123.93125.30125.3021,123,400
30 Oct 2023124.46126.55123.88125.75125.7524,165,600
27 Oct 2023124.03124.44121.46123.40123.4037,367,700
26 Oct 2023124.47125.46122.32123.44123.4433,907,400
25 Oct 2023129.77130.10126.09126.67126.6758,796,100
24 Oct 2023139.16140.71138.75140.12140.1226,535,200
23 Oct 2023136.23139.02135.11137.90137.9020,780,700
20 Oct 2023138.59139.04136.24136.74136.7424,953,900
19 Oct 2023139.80141.01138.60138.98138.9821,831,200
18 Oct 2023140.75141.99138.71139.28139.2818,304,900
17 Oct 2023140.03141.25138.53140.99140.9917,424,000
16 Oct 2023139.73140.90139.32140.49140.4917,345,600
13 Oct 2023140.65141.34137.97138.58138.5819,438,700
12 Oct 2023142.16142.38139.45140.29140.2918,173,100
11 Oct 2023139.85142.22139.84141.70141.7020,146,300
10 Oct 2023139.51140.74138.43139.20139.2019,554,900
09 Oct 2023137.99139.97136.70139.50139.5016,599,100
06 Oct 2023134.94139.19134.94138.73138.7320,819,300
05 Oct 2023136.13136.50134.46135.99135.9915,922,900
04 Oct 2023133.66136.57133.43136.27136.2722,848,000
03 Oct 2023134.93135.24132.82133.30133.3019,628,700
02 Oct 2023132.15135.36132.07135.17135.1719,210,400
29 Sept 2023134.08134.89131.32131.85131.8523,224,200
28 Sept 2023130.69134.18130.69133.13133.1318,201,400
27 Sept 2023129.44131.72129.38131.46131.4618,764,200
26 Sept 2023130.91131.40128.19129.45129.4520,378,800
25 Sept 2023130.77132.22130.03132.17132.1714,650,000
22 Sept 2023131.68133.01130.51131.25131.2517,348,700
21 Sept 2023132.39133.19131.09131.36131.3622,042,700
20 Sept 2023138.83138.84134.52134.59134.5921,473,500
19 Sept 2023138.25139.18137.50138.83138.8315,479,100
18 Sept 2023137.63139.93137.63138.96138.9616,233,600
15 Sept 2023138.80139.36137.18138.30138.3048,947,600
14 Sept 2023138.39139.55137.06138.99138.9919,064,600
13 Sept 2023135.90137.70134.93137.50137.5016,394,900
12 Sept 2023137.13137.64135.93136.07136.0715,212,900
11 Sept 2023137.38138.26136.55137.74137.7417,180,800
08 Sept 2023135.87137.51135.87137.20137.2017,810,700
07 Sept 2023134.60136.58133.96136.20136.2016,976,000
06 Sept 2023137.01137.48134.69135.37135.3715,814,300
05 Sept 2023136.44137.37135.56136.71136.7117,730,200
01 Sept 2023138.43138.58135.94136.80136.8016,665,700
31 Aug 2023137.05138.40136.82137.35137.3528,147,900
30 Aug 2023135.57137.25135.02136.93136.9321,773,400
29 Aug 2023133.00137.29132.98135.49135.4930,803,300
28 Aug 2023132.08133.24130.85131.79131.7916,715,500
25 Aug 2023130.14131.40128.04130.69130.6920,678,100
24 Aug 2023134.73134.97130.30130.42130.4218,680,400
23 Aug 2023130.85134.07130.51133.21133.2126,497,000
22 Aug 2023129.13130.95128.93129.69129.6915,569,400
21 Aug 2023127.85129.26127.16128.93128.9321,851,100
18 Aug 2023129.06129.83127.00128.11128.1123,619,400
17 Aug 2023130.45132.49129.85130.46130.4623,665,600
16 Aug 2023129.28130.90128.46129.11129.1117,548,400
15 Aug 2023131.59131.99129.82130.27130.2714,769,200
14 Aug 2023129.85131.91129.59131.83131.8317,526,200
11 Aug 2023129.20130.44128.75130.17130.1715,191,500
10 Aug 2023131.97132.65130.04130.21130.2117,855,700
09 Aug 2023132.19132.47129.51130.15130.1517,745,200
08 Aug 2023130.98131.94130.13131.84131.8416,836,000
07 Aug 2023129.51132.06129.43131.94131.9417,621,000
04 Aug 2023129.60131.93128.32128.54128.5420,509,500
03 Aug 2023128.37129.77127.78128.77128.7715,018,100
02 Aug 2023129.84130.42127.85128.64128.6422,705,800
01 Aug 2023130.85132.92130.75131.89131.8922,154,300
31 Jul 2023133.01133.83132.13133.11133.1118,381,900
28 Jul 2023130.97134.07130.92133.01133.0126,971,000
27 Jul 2023131.80133.60129.18129.87129.8735,931,600
26 Jul 2023130.36131.37128.71129.66129.6646,216,900
25 Jul 2023121.88123.69121.53122.79122.7931,820,800
24 Jul 2023121.93123.35121.38121.88121.8822,276,100
21 Jul 2023120.87121.30119.07120.31120.3156,498,100
20 Jul 2023122.12124.70118.68119.53119.5327,541,700
19 Jul 2023124.79125.47122.47122.78122.7822,313,800
18 Jul 2023124.90124.99123.30124.08124.0821,071,200
17 Jul 2023126.06127.28124.50125.06125.0620,675,300
14 Jul 2023125.13127.09124.90125.70125.7020,482,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...