New Zealand markets close in 3 hours 11 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.54+3.39 (+2.23%)
At close: 04:00PM EDT
156.85 +1.31 (+0.84%)
After hours: 07:59PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024154.81155.61153.50155.54155.5420,980,800
11 Sept 2024151.09152.48148.70152.15152.1518,991,500
10 Sept 2024151.45152.30149.54150.01150.0120,401,800
09 Sept 2024153.63154.64148.20149.54149.5428,057,700
09 Sept 20240.2 Dividend
06 Sept 2024158.69159.22151.93152.13151.9324,999,100
05 Sept 2024157.78161.01157.52158.60158.3914,139,500
04 Sept 2024158.07160.40157.44157.81157.6017,410,700
03 Sept 2024163.32163.38157.85158.61158.4026,533,100
30 Aug 2024164.22165.28163.41165.11164.8918,498,800
29 Aug 2024166.06167.63161.98163.40163.1917,133,800
28 Aug 2024166.78167.39163.28164.50164.2815,208,700
27 Aug 2024167.61168.24166.16166.38166.1613,718,200
26 Aug 2024168.15169.38166.32167.93167.7111,990,300
23 Aug 2024166.55167.95165.66167.43167.2114,281,600
22 Aug 2024169.04169.42165.03165.49165.2719,123,800
21 Aug 2024166.99168.64166.57167.63167.4115,269,600
20 Aug 2024168.74170.41168.66168.96168.7412,622,500
19 Aug 2024167.00168.47166.09168.40168.1813,100,800
16 Aug 2024163.41166.95163.08164.74164.5216,853,100
15 Aug 2024162.21163.52161.49163.17162.9618,392,500
14 Aug 2024164.21164.96159.53162.03161.8222,515,900
13 Aug 2024165.18166.54164.77165.93165.7112,717,600
12 Aug 2024165.99166.70163.55163.95163.7312,435,000
09 Aug 2024161.65165.52160.93165.39165.1713,549,200
08 Aug 2024162.34165.50162.03163.84163.6215,733,600
07 Aug 2024163.24164.79160.24160.75160.5419,334,200
06 Aug 2024160.95162.35158.13160.54160.3336,146,500
05 Aug 2024157.37165.94156.60160.64160.4334,907,800
02 Aug 2024168.19170.21166.39168.40168.1818,907,800
01 Aug 2024171.98175.68170.51172.45172.2217,177,800
31 Jul 2024174.92175.91171.72173.15172.9215,650,200
30 Jul 2024171.83172.95170.12171.86171.6313,681,400
29 Jul 2024170.50172.16169.72171.13170.9113,768,900
26 Jul 2024168.77169.84165.87168.68168.4625,150,100
25 Jul 2024174.25175.20169.05169.16168.9428,967,900
24 Jul 2024175.39177.95173.57174.37174.1431,250,700
23 Jul 2024183.84185.22183.33183.60183.3623,772,600
22 Jul 2024182.35184.30181.90183.35183.1116,303,900
19 Jul 2024180.37181.97178.86179.39179.1514,485,900
18 Jul 2024183.54184.05178.21179.22178.9817,877,200
17 Jul 2024184.68185.23181.62182.62182.3817,376,600
16 Jul 2024188.96190.34185.12185.50185.2612,760,100
15 Jul 2024186.49189.90186.49188.19187.9412,186,000
12 Jul 2024186.92188.69186.14186.78186.5314,449,100
11 Jul 2024191.34192.41186.82187.30187.0516,452,000
10 Jul 2024190.75193.31190.62192.66192.4112,052,900
09 Jul 2024191.75192.86190.23190.44190.1910,198,500
08 Jul 2024191.37191.68189.32190.48190.2312,097,600
05 Jul 2024187.32192.26187.32191.96191.7114,303,400
03 Jul 2024186.30187.62185.38187.39187.147,409,100
02 Jul 2024183.47186.95183.06186.61186.3612,555,500
01 Jul 2024184.48185.34182.73184.49184.2511,815,900
28 Jun 2024185.72186.58183.32183.42183.1823,032,400
27 Jun 2024185.65187.50185.45186.86186.6113,025,700
26 Jun 2024184.20185.93183.99185.37185.1313,375,700
25 Jun 2024181.15185.75181.10185.58185.3418,917,700
24 Jun 2024181.28182.08180.23180.79180.5518,198,300
21 Jun 2024178.49182.51178.06180.26180.0259,728,000
20 Jun 2024176.71178.74176.46177.71177.4816,753,200
18 Jun 2024178.79178.91175.62176.45176.2215,640,300
17 Jun 2024176.98179.92176.49178.78178.5415,272,900
14 Jun 2024175.85178.73175.85178.37178.1412,361,600
13 Jun 2024177.84178.51176.66176.74176.5115,956,900
12 Jun 2024179.75182.08177.78179.56179.3218,600,400
11 Jun 2024177.72178.39175.44178.19177.9614,402,400
10 Jun 2024176.45178.47174.38176.63176.4017,122,200
10 Jun 20240.2 Dividend
07 Jun 2024178.46179.42175.79175.95175.5214,716,300
06 Jun 2024177.43178.71177.21178.35177.9114,255,800
05 Jun 2024176.54177.97175.29177.07176.6415,233,900
04 Jun 2024174.45175.19173.22175.13174.7014,066,600
03 Jun 2024173.88175.86172.45174.42173.9920,742,800
31 May 2024173.40174.42170.97173.96173.5328,085,200
30 May 2024176.69176.69173.23173.56173.1318,844,000
29 May 2024176.81178.23176.26177.40176.9715,023,800
28 May 2024175.74178.51175.68178.02177.5815,655,300
24 May 2024176.52177.30175.20176.33175.9011,400,600
23 May 2024178.78179.91174.54175.06174.6314,928,400
22 May 2024178.40178.85176.78178.00177.5616,189,400
21 May 2024178.40179.82177.31179.54179.1014,706,000
20 May 2024177.31179.95177.23178.46178.0217,495,100
17 May 2024175.55177.49174.98177.29176.8616,546,400
16 May 2024174.60176.34174.05175.43175.0017,247,300
15 May 2024172.30174.05172.03173.88173.4520,958,200
14 May 2024171.59172.78170.42171.93171.5118,729,500
13 May 2024165.85170.95165.76170.90170.4819,648,600
10 May 2024169.69171.34167.91170.29169.8718,740,500
09 May 2024171.15172.44169.93171.58171.1611,937,700
08 May 2024170.75171.91170.52171.16170.7414,569,900
07 May 2024170.12173.47170.00172.98172.5621,102,400
06 May 2024169.22169.90167.89169.83169.4115,147,900
03 May 2024169.54169.85164.98168.99168.5822,767,100
02 May 2024166.67168.53165.69168.46168.0517,041,100
01 May 2024166.18168.81164.90165.57165.1625,223,200
30 Apr 2024167.38169.87164.50164.64164.2429,420,800
29 Apr 2024170.77171.38167.06167.90167.4935,914,600
26 Apr 2024175.99176.42171.40173.69173.2656,500,800
25 Apr 2024153.36158.28152.77157.95157.5636,197,800
24 Apr 2024159.09161.39158.82161.10160.7119,485,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...