GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20181,083.561,086.311,072.491,075.131,075.13460,889
21 May 20181,074.061,088.001,073.651,079.581,079.581,008,600
18 May 20181,061.861,069.941,060.681,066.361,066.361,565,200
17 May 20181,079.891,086.871,073.501,078.591,078.591,043,800
16 May 20181,077.311,089.271,076.261,081.771,081.771,097,300
15 May 20181,090.001,090.051,073.471,079.231,079.231,494,900
14 May 20181,100.001,110.751,099.111,100.201,100.201,518,100
11 May 20181,093.601,101.331,090.911,098.261,098.261,253,700
10 May 20181,086.031,100.441,085.641,097.571,097.571,443,000
09 May 20181,058.101,085.441,056.361,082.761,082.762,032,800
08 May 20181,058.541,060.551,047.151,053.911,053.911,217,700
07 May 20181,049.231,061.681,047.101,054.791,054.791,466,100
04 May 20181,016.901,048.511,016.901,048.211,048.211,938,700
03 May 20181,019.001,029.681,006.291,023.721,023.721,815,100
02 May 20181,028.101,040.391,022.871,024.381,024.381,603,100
01 May 20181,013.661,038.471,008.211,037.311,037.311,427,900
30 Apr 20181,030.011,037.001,016.851,017.331,017.331,671,300
27 Apr 20181,046.001,049.501,025.591,030.051,030.051,619,800
26 Apr 20181,029.511,047.981,018.191,040.041,040.042,079,500
25 Apr 20181,025.521,032.491,015.311,021.181,021.182,391,100
24 Apr 20181,052.001,057.001,010.591,019.981,019.984,760,300
23 Apr 20181,077.861,082.721,060.701,067.451,067.452,341,300
20 Apr 20181,082.001,092.351,069.571,072.961,072.961,889,700
19 Apr 20181,069.401,094.171,068.181,087.701,087.701,747,700
18 Apr 20181,077.431,077.431,066.221,072.081,072.081,344,100
17 Apr 20181,051.371,077.881,048.261,074.161,074.162,320,300
16 Apr 20181,037.001,043.241,026.741,037.981,037.981,211,200
13 Apr 20181,040.881,046.421,022.981,029.271,029.271,223,000
12 Apr 20181,025.041,040.691,021.431,032.511,032.511,357,000
11 Apr 20181,027.991,031.361,015.871,019.971,019.971,483,900
10 Apr 20181,026.441,036.281,011.341,031.641,031.641,974,500
09 Apr 20181,016.801,039.601,014.081,015.451,015.451,751,600
06 Apr 20181,020.001,031.421,003.031,007.041,007.041,746,400
05 Apr 20181,041.331,042.791,020.131,027.811,027.811,363,000
04 Apr 2018993.411,028.72993.001,025.141,025.142,484,700
03 Apr 20181,013.911,020.99994.071,013.411,013.412,275,100
02 Apr 20181,022.821,034.80990.371,006.471,006.472,680,400
29 Mar 20181,011.631,043.001,002.901,031.791,031.792,726,800
28 Mar 2018998.001,024.23980.641,004.561,004.563,369,300
27 Mar 20181,063.001,064.84996.921,005.101,005.103,095,300
26 Mar 20181,046.001,055.631,008.401,053.211,053.212,665,100
23 Mar 20181,047.031,063.361,021.221,021.571,021.572,156,700
22 Mar 20181,081.881,082.901,045.911,049.081,049.082,667,000
21 Mar 20181,092.741,106.301,085.151,090.881,090.881,878,900
20 Mar 20181,099.001,105.201,083.461,097.711,097.711,831,900
19 Mar 20181,120.011,121.991,089.011,099.821,099.822,805,900
16 Mar 20181,154.141,155.881,131.961,135.731,135.733,092,000
15 Mar 20181,149.961,161.081,134.541,149.581,149.581,395,400
14 Mar 20181,145.211,158.591,141.441,149.491,149.491,291,400
13 Mar 20181,170.001,176.761,133.331,138.171,138.171,907,200
12 Mar 20181,163.851,177.051,157.421,164.501,164.502,172,300
09 Mar 20181,136.001,160.801,132.461,160.041,160.042,128,000
08 Mar 20181,115.321,127.601,112.801,126.001,126.001,355,100
07 Mar 20181,089.191,112.221,085.481,109.641,109.641,292,500
06 Mar 20181,099.221,101.851,089.781,095.061,095.061,532,800
05 Mar 20181,075.141,097.101,069.001,090.931,090.931,202,200
02 Mar 20181,053.081,082.001,048.111,078.921,078.922,271,600
01 Mar 20181,107.871,110.121,067.001,069.521,069.522,515,900
28 Feb 20181,123.031,127.531,103.241,104.731,104.731,882,600
27 Feb 20181,141.241,144.041,118.001,118.291,118.291,774,100
26 Feb 20181,127.801,143.961,126.691,143.751,143.751,559,100
23 Feb 20181,112.641,127.281,104.711,126.791,126.791,261,000
22 Feb 20181,116.191,122.821,102.591,106.631,106.631,317,200
21 Feb 20181,106.471,133.971,106.331,111.341,111.341,512,900
20 Feb 20181,090.571,113.951,088.521,102.461,102.461,423,100
16 Feb 20181,088.411,104.671,088.311,094.801,094.801,681,600
15 Feb 20181,079.071,091.481,064.341,089.521,089.521,843,400
14 Feb 20181,048.951,071.721,046.751,069.701,069.701,555,800
13 Feb 20181,045.001,058.371,044.091,052.101,052.101,265,100
12 Feb 20181,048.001,061.501,040.931,051.941,051.942,057,700
09 Feb 20181,017.251,043.97992.561,037.781,037.783,505,900
08 Feb 20181,055.411,058.621,000.661,001.521,001.522,859,100
07 Feb 20181,081.541,081.781,048.261,048.581,048.582,369,200
06 Feb 20181,027.181,081.711,023.141,080.601,080.603,448,000
05 Feb 20181,090.601,110.001,052.031,055.801,055.803,798,300
02 Feb 20181,122.001,123.071,107.281,111.901,111.904,857,900
01 Feb 20181,162.611,174.001,157.521,167.701,167.702,412,100
31 Jan 20181,170.571,173.001,159.131,169.941,169.941,538,700
30 Jan 20181,167.831,176.521,163.521,163.691,163.691,556,300
29 Jan 20181,176.481,186.891,171.981,175.581,175.581,378,900
26 Jan 20181,175.081,175.841,158.111,175.841,175.842,018,800
25 Jan 20181,172.531,175.941,162.761,170.371,170.371,480,500
24 Jan 20181,177.331,179.861,161.051,164.241,164.241,416,600
23 Jan 20181,159.851,171.631,158.751,169.971,169.971,333,100
22 Jan 20181,137.491,159.881,135.111,155.811,155.811,618,000
19 Jan 20181,131.831,137.861,128.301,137.511,137.511,778,200
18 Jan 20181,131.411,132.511,117.501,129.791,129.791,198,200
17 Jan 20181,126.221,132.601,117.011,131.981,131.981,202,600
16 Jan 20181,132.511,139.911,117.831,121.761,121.761,575,300
12 Jan 20181,102.411,124.291,101.151,122.261,122.261,720,500
11 Jan 20181,106.301,106.531,099.591,105.521,105.52978,300
10 Jan 20181,097.101,104.601,096.111,102.611,102.611,042,800
09 Jan 20181,109.401,110.571,101.231,106.261,106.26902,500
08 Jan 20181,102.231,111.271,101.621,106.941,106.941,047,600
05 Jan 20181,094.001,104.251,092.001,102.231,102.231,279,100
04 Jan 20181,088.001,093.571,084.001,086.401,086.401,004,600
03 Jan 20181,064.311,086.291,063.211,082.481,082.481,430,200
02 Jan 20181,048.341,066.941,045.231,065.001,065.001,237,600
29 Dec 20171,046.721,049.701,044.901,046.401,046.40887,500
28 Dec 20171,051.601,054.751,044.771,048.141,048.14837,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...