GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Nov 20181,059.41001,065.00001,050.00001,057.91001,057.9100377,181
15 Nov 20181,044.71001,071.85001,031.78001,064.71001,064.71001,821,700
14 Nov 20181,050.00001,054.56401,031.00001,043.66001,043.66001,565,900
13 Nov 20181,043.29001,056.60501,031.15001,036.05001,036.05001,513,700
12 Nov 20181,061.39001,062.12001,031.00001,038.63001,038.63001,471,800
09 Nov 20181,073.99001,075.56011,053.11001,066.15001,066.15001,343,200
08 Nov 20181,091.38001,093.27001,072.20501,082.40001,082.40001,488,200
07 Nov 20181,069.00001,095.46001,065.90001,093.39001,093.39002,058,400
06 Nov 20181,039.48001,064.34501,038.06991,055.81011,055.81011,233,300
05 Nov 20181,055.00001,058.47001,021.24001,040.09001,040.09002,441,400
02 Nov 20181,073.73001,082.97501,054.61001,057.79001,057.79001,839,000
01 Nov 20181,075.80001,083.97501,062.46001,070.00001,070.00001,482,000
31 Oct 20181,059.81011,091.93991,057.00001,076.77001,076.77002,529,800
30 Oct 20181,008.46001,037.49001,000.75001,036.21001,036.21003,212,700
29 Oct 20181,082.47001,097.0400995.83001,020.08001,020.08003,880,700
26 Oct 20181,037.03001,106.53001,034.09001,071.47001,071.47004,187,600
25 Oct 20181,071.79001,110.98001,069.55001,095.56991,095.56992,545,800
24 Oct 20181,104.25001,106.12001,048.74001,050.71001,050.71001,982,400
23 Oct 20181,080.89001,107.89001,070.00001,103.68991,103.68991,848,700
22 Oct 20181,103.06011,112.23001,091.00001,101.16001,101.16001,514,200
19 Oct 20181,093.37001,110.36001,087.75001,096.46001,096.46001,267,600
18 Oct 20181,121.84001,121.84001,077.09001,087.97001,087.97002,094,500
17 Oct 20181,126.46001,128.99001,102.18991,115.68991,115.68991,467,200
16 Oct 20181,104.59001,124.22001,102.50001,121.28001,121.28001,928,500
15 Oct 20181,108.91001,113.44601,089.00001,092.25001,092.25001,372,400
12 Oct 20181,108.00001,115.00001,086.40201,110.08001,110.08002,101,300
11 Oct 20181,072.93991,106.40001,068.27001,079.31991,079.31992,949,000
10 Oct 20181,131.08001,132.17001,081.13001,081.22001,081.22002,675,700
09 Oct 20181,146.15001,154.35001,137.57201,138.81991,138.81991,308,700
08 Oct 20181,150.11001,168.00001,127.36401,148.97001,148.97001,932,400
05 Oct 20181,167.50001,173.50001,145.12001,157.35001,157.35001,184,300
04 Oct 20181,195.33001,197.51001,155.57601,168.18991,168.18992,209,500
03 Oct 20181,205.00001,206.41001,193.83001,202.95001,202.95001,256,200
02 Oct 20181,190.96001,209.96001,186.63001,200.11001,200.11001,687,900
01 Oct 20181,199.89001,209.90001,190.30001,195.31011,195.31011,357,600
28 Sep 20181,191.87001,195.41001,184.50001,193.47001,193.47001,380,600
27 Sep 20181,186.73001,202.10001,183.63001,194.64001,194.64001,260,800
26 Sep 20181,185.15001,194.23001,174.76501,180.49001,180.49001,462,300
25 Sep 20181,176.15001,186.88001,168.00001,184.65001,184.6500977,700
24 Sep 20181,157.17001,178.00001,146.91001,173.37001,173.37001,271,000
21 Sep 20181,192.00001,192.21001,166.04001,166.09001,166.09004,405,600
20 Sep 20181,179.99001,189.89001,173.36001,186.87001,186.87001,210,000
19 Sep 20181,164.98001,173.21001,154.58001,171.09001,171.09001,191,400
18 Sep 20181,157.09001,176.08001,157.09001,161.22001,161.22001,203,600
17 Sep 20181,170.14001,177.24001,154.03001,156.05001,156.05001,306,500
14 Sep 20181,179.10001,180.42501,168.33001,172.53001,172.5300944,000
13 Sep 20181,170.74001,178.61001,162.85001,175.33001,175.33001,431,200
12 Sep 20181,172.72001,178.61001,158.36001,162.81991,162.81991,295,500
11 Sep 20181,161.63001,178.68011,156.24001,177.36001,177.36001,209,300
10 Sep 20181,172.18991,174.54001,160.11001,164.64001,164.64001,115,400
07 Sep 20181,158.67001,175.26001,157.21501,164.83001,164.83001,401,300
06 Sep 20181,186.30001,186.30001,152.00001,171.43991,171.43991,888,500
05 Sep 20181,193.80001,199.01001,162.00001,186.48001,186.48002,061,300
04 Sep 20181,204.27001,212.99001,192.50001,197.00001,197.00001,831,000
31 Aug 20181,234.98001,238.66001,211.28501,218.18991,218.18991,816,400
30 Aug 20181,244.23001,253.63501,232.59001,239.12001,239.12001,331,400
29 Aug 20181,237.45001,250.66001,236.35901,249.30001,249.30001,298,900
28 Aug 20181,241.29001,242.54501,228.68991,231.15001,231.15001,304,000
27 Aug 20181,227.60001,243.09001,225.71591,241.81991,241.81991,156,300
24 Aug 20181,208.81991,221.65001,206.35901,220.65001,220.6500946,600
23 Aug 20181,207.14001,221.28001,204.24001,205.38001,205.3800992,600
22 Aug 20181,200.00001,211.84001,199.00001,207.33001,207.3300887,400
21 Aug 20181,208.00001,217.26001,200.35401,201.62001,201.62001,205,600
20 Aug 20181,205.02001,211.00001,194.62601,207.77001,207.7700870,800
17 Aug 20181,202.03001,209.02001,188.24001,200.96001,200.96001,389,600
16 Aug 20181,224.73001,226.00001,202.55001,206.49001,206.49001,343,200
15 Aug 20181,229.26001,235.24001,209.51001,214.38001,214.38001,828,800
14 Aug 20181,235.18991,245.87001,225.11001,242.10001,242.10001,348,100
13 Aug 20181,236.98001,249.27291,233.64101,235.01001,235.0100958,100
10 Aug 20181,243.00001,245.69491,232.00001,237.61001,237.61001,108,700
09 Aug 20181,249.90001,255.54201,246.01001,249.10001,249.1000841,800
08 Aug 20181,240.47001,256.50001,238.00811,245.61001,245.61001,370,300
07 Aug 20181,237.00001,251.17001,236.17001,242.22001,242.22001,494,000
06 Aug 20181,225.00001,226.08801,215.79701,224.77001,224.77001,081,700
03 Aug 20181,229.62001,230.00001,215.06011,223.71001,223.71001,089,600
02 Aug 20181,205.90001,229.88001,204.79001,226.15001,226.15001,531,300
01 Aug 20181,228.00001,233.47001,210.21001,220.01001,220.01001,567,200
31 Jul 20181,220.01001,227.58801,205.60001,217.26001,217.26001,644,700
30 Jul 20181,228.01001,234.91601,211.47001,219.74001,219.74001,849,900
27 Jul 20181,271.00001,273.89001,231.00001,238.50001,238.50002,130,600
26 Jul 20181,251.00001,269.77101,249.02001,268.33001,268.33002,405,600
25 Jul 20181,239.13001,265.86001,239.13001,263.70001,263.70002,127,800
24 Jul 20181,262.59001,266.00001,235.56011,248.08001,248.08003,318,200
23 Jul 20181,181.01001,206.49001,181.00001,205.50001,205.50002,619,200
20 Jul 20181,186.96001,196.86001,184.22001,184.91001,184.91001,247,400
19 Jul 20181,191.00001,200.00001,183.31991,186.96001,186.96001,276,700
18 Jul 20181,196.56011,204.50001,190.34001,195.88001,195.88001,393,600
17 Jul 20181,172.22001,203.04001,170.60001,198.80001,198.80001,610,400
16 Jul 20181,189.39001,191.00001,179.28001,183.86001,183.86001,055,700
13 Jul 20181,185.00001,195.41701,180.00001,188.81991,188.81991,221,900
12 Jul 20181,159.89001,184.41001,155.93511,183.48001,183.48001,251,900
11 Jul 20181,144.59001,164.29001,141.00001,153.90001,153.90001,120,000
10 Jul 20181,156.98001,159.59001,149.59001,152.84001,152.8400798,400
09 Jul 20181,148.48001,154.67001,143.42001,154.05001,154.0500909,000
06 Jul 20181,123.58001,140.93011,120.73711,140.17001,140.1700996,100
05 Jul 20181,110.53001,127.50001,108.48001,124.27001,124.27001,066,700
03 Jul 20181,135.81991,135.81991,100.02001,102.89001,102.8900679,000
02 Jul 20181,099.00001,128.00001,093.80001,127.46001,127.46001,217,300
29 Jun 20181,120.00001,128.22711,115.00001,115.65001,115.65001,315,100
28 Jun 20181,102.09001,122.31011,096.01001,114.22001,114.22001,072,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...