GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20181,090.571,107.981,088.521,104.111,104.11398,022
16 Feb 20181,088.411,104.671,088.311,094.801,094.801,679,500
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
27 Dec 20171,057.391,058.371,048.051,049.371,049.371,271,900
26 Dec 20171,058.071,060.121,050.201,056.741,056.74760,600
22 Dec 20171,061.111,064.201,059.441,060.121,060.12755,100
21 Dec 20171,064.951,069.331,061.791,063.631,063.63995,700
20 Dec 20171,071.781,073.381,061.521,064.951,064.951,268,600
19 Dec 20171,075.201,076.841,063.551,070.681,070.681,338,700
18 Dec 20171,066.081,078.491,062.001,077.141,077.141,554,600
15 Dec 20171,054.611,067.621,049.501,064.191,064.193,275,900
14 Dec 20171,045.001,058.501,043.111,049.151,049.151,558,700
13 Dec 20171,046.121,046.671,038.381,040.611,040.611,282,700
12 Dec 20171,039.631,050.311,033.691,040.481,040.481,279,500
11 Dec 20171,035.501,043.801,032.051,041.101,041.101,192,800
08 Dec 20171,037.491,042.051,032.521,037.051,037.051,290,800
07 Dec 20171,020.431,034.241,018.071,030.931,030.931,458,200
06 Dec 20171,001.501,024.971,001.141,018.381,018.381,272,000
05 Dec 2017995.941,020.61988.281,005.151,005.152,067,300
04 Dec 20171,012.661,016.10995.57998.68998.681,906,400
01 Dec 20171,015.801,022.491,002.021,010.171,010.171,909,600
30 Nov 20171,022.371,028.491,015.001,021.411,021.411,724,000
29 Nov 20171,042.681,044.081,015.651,021.661,021.662,459,400
28 Nov 20171,055.091,062.381,040.001,047.411,047.411,424,400
27 Nov 20171,040.001,055.461,038.441,054.211,054.211,307,900
24 Nov 20171,035.871,043.181,035.001,040.611,040.61537,000
22 Nov 20171,035.001,039.711,031.431,035.961,035.96746,300
21 Nov 20171,023.311,035.111,022.661,034.491,034.491,097,000
20 Nov 20171,020.261,022.611,017.501,018.381,018.38953,500
17 Nov 20171,034.011,034.421,017.751,019.091,019.091,397,100
16 Nov 20171,022.521,035.921,022.521,032.501,032.501,129,700
15 Nov 20171,019.211,024.091,015.421,020.911,020.91854,000
14 Nov 20171,022.591,026.811,014.151,026.001,026.00959,200
13 Nov 20171,023.421,031.581,022.571,025.751,025.75885,800
10 Nov 20171,026.461,030.761,025.281,028.071,028.07720,000
09 Nov 20171,033.991,033.991,019.671,031.261,031.261,245,200
08 Nov 20171,030.521,043.521,028.451,039.851,039.851,088,700
07 Nov 20171,027.271,033.971,025.131,033.331,033.331,112,300
06 Nov 20171,028.991,034.871,025.001,025.901,025.901,125,200
03 Nov 20171,022.111,032.651,020.311,032.481,032.481,076,400
02 Nov 20171,021.761,028.091,013.011,025.581,025.581,049,000
01 Nov 20171,017.211,029.671,016.951,025.501,025.501,373,400
31 Oct 20171,015.221,024.001,010.421,016.641,016.641,330,700
30 Oct 20171,014.001,024.971,007.501,017.111,017.112,085,100
27 Oct 20171,009.191,048.391,008.201,019.271,019.275,167,700
26 Oct 2017980.00987.60972.20972.56972.562,042,100
25 Oct 2017968.37976.09960.52973.33973.331,211,300
24 Oct 2017970.00972.23961.00970.54970.541,212,200
23 Oct 2017989.52989.52966.12968.45968.451,478,400
20 Oct 2017989.44991.00984.58988.20988.201,183,200
19 Oct 2017986.00988.88978.39984.45984.451,313,600
18 Oct 2017991.77996.72986.97992.81992.811,057,600
17 Oct 2017990.29996.44988.59992.18992.181,290,200
16 Oct 2017992.10993.91984.00992.00992.00910,500
13 Oct 2017992.00997.21989.00989.68989.681,169,800
12 Oct 2017987.45994.12985.00987.83987.831,262,400
11 Oct 2017973.72990.71972.25989.25989.251,693,300
10 Oct 2017980.00981.57966.08972.60972.60968,400
09 Oct 2017980.00985.42976.11977.00977.00891,400
06 Oct 2017966.70979.46963.36978.89978.891,173,900
05 Oct 2017955.49970.91955.18969.96969.961,213,800
04 Oct 2017957.00960.39950.69951.68951.68952,400
03 Oct 2017954.00958.00949.14957.79957.79888,300
02 Oct 2017959.98962.54947.84953.27953.271,283,400
29 Sep 2017952.00959.79951.51959.11959.111,581,000
28 Sep 2017941.36950.69940.55949.50949.501,020,300
27 Sep 2017927.74949.90927.74944.49944.492,239,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...