New Zealand markets open in 9 hours

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.08-1.70 (-1.22%)
At close: 04:00PM EST
137.99 -0.09 (-0.07%)
After hours: 08:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024139.61140.00137.98138.08138.0828,522,000
29 Feb 2024138.35139.95137.57139.78139.7835,485,000
28 Feb 2024139.10139.28136.64137.43137.4330,628,700
27 Feb 2024139.41140.49138.50140.10140.1022,364,000
26 Feb 2024143.45143.84138.74138.75138.7533,513,000
23 Feb 2024144.97145.96144.79145.29145.2914,519,400
22 Feb 2024146.12146.20144.01145.32145.3223,024,700
21 Feb 2024142.64143.98141.91143.84143.8416,499,600
20 Feb 2024140.94143.33140.80142.20142.2018,625,600
16 Feb 2024144.21144.48141.52141.76141.7621,849,700
15 Feb 2024144.46144.76141.88143.94143.9426,724,300
14 Feb 2024147.37147.83145.55147.14147.1416,651,800
13 Feb 2024146.07148.04145.11146.37146.3718,138,500
12 Feb 2024149.54150.59148.56148.73148.7317,236,100
09 Feb 2024147.95150.70147.43150.22150.2221,877,700
08 Feb 2024146.97147.61146.42147.22147.2218,241,300
07 Feb 2024146.12147.00145.21146.68146.6821,436,100
06 Feb 2024145.96146.74144.52145.41145.4121,517,700
05 Feb 2024144.04146.67143.91144.93144.9329,254,400
02 Feb 2024140.89143.88138.17143.54143.5442,116,900
01 Feb 2024143.69144.62142.26142.71142.7125,526,900
31 Jan 2024145.39145.59141.55141.80141.8043,908,600
30 Jan 2024154.01155.04152.77153.05153.0526,578,900
29 Jan 2024153.64155.20152.92154.84154.8420,909,300
26 Jan 2024152.87154.11152.80153.79153.7919,494,500
25 Jan 2024151.74154.76151.22153.64153.6421,495,100
24 Jan 2024150.29151.57149.84150.35150.3519,245,000
23 Jan 2024147.72148.86147.19148.68148.6814,113,600
22 Jan 2024148.71150.01147.58147.71147.7121,829,200
19 Jan 2024146.30148.04145.80147.97147.9727,170,900
18 Jan 2024143.44145.59143.35144.99144.9918,876,800
17 Jan 2024142.91143.41140.51142.89142.8917,884,500
16 Jan 2024143.43145.84143.06144.08144.0819,198,900
12 Jan 2024144.34144.74143.36144.24144.2413,995,200
11 Jan 2024144.90146.66142.21143.67143.6717,471,100
10 Jan 2024142.52144.52142.46143.80143.8016,641,900
09 Jan 2024140.06142.80139.79142.56142.5619,579,700
08 Jan 2024138.00140.64137.88140.53140.5317,645,300
05 Jan 2024138.35138.81136.85137.39137.3915,433,200
04 Jan 2024139.85140.63138.01138.04138.0418,253,300
03 Jan 2024138.60141.09138.43140.36140.3618,974,300
02 Jan 2024139.60140.62137.74139.56139.5620,071,900
29 Dec 2023140.68141.43139.90140.93140.9314,872,700
28 Dec 2023141.85142.27140.83141.28141.2812,192,500
27 Dec 2023142.83143.32141.05141.44141.4417,288,400
26 Dec 2023142.98143.95142.50142.82142.8211,170,100
22 Dec 2023142.13143.25142.05142.72142.7218,494,700
21 Dec 2023140.77142.03140.47141.80141.8018,101,500
20 Dec 2023140.33143.08139.41139.66139.6633,507,300
19 Dec 2023138.00138.77137.45138.10138.1020,661,000
18 Dec 2023133.86138.38133.77137.19137.1925,699,800
15 Dec 2023132.92134.83132.63133.84133.8458,569,400
14 Dec 2023134.77135.04131.06133.20133.2029,619,100
13 Dec 2023134.54134.78132.95133.97133.9725,414,500
12 Dec 2023133.27134.54132.83133.64133.6426,584,000
11 Dec 2023133.82134.79132.89134.70134.7024,502,900
08 Dec 2023135.66137.99135.57136.64136.6422,990,900
07 Dec 2023136.60140.00136.23138.45138.4538,419,400
06 Dec 2023132.90133.31131.31131.43131.4316,360,600
05 Dec 2023130.37133.54129.73132.39132.3919,235,100
04 Dec 2023131.29131.45129.40130.63130.6324,117,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...