GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023122.58123.73122.01122.67122.6723,954,447
07 Jun 2023127.57129.55122.63122.94122.9434,179,300
06 Jun 2023126.60128.88125.97127.91127.9119,450,100
05 Jun 2023124.61127.99124.38126.63126.6322,672,500
02 Jun 2023124.49126.75124.35125.23125.2319,362,400
01 Jun 2023123.50125.04123.30124.37124.3725,017,700
31 May 2023123.70124.90123.10123.37123.3741,548,800
30 May 2023126.29126.38122.89124.64124.6427,230,700
26 May 2023124.07126.00123.29125.43125.4325,154,700
25 May 2023125.21125.98122.90124.35124.3533,812,700
24 May 2023121.88122.75120.75121.64121.6423,087,900
23 May 2023124.93125.42123.05123.29123.2924,477,900
22 May 2023123.51127.05123.45125.87125.8729,760,200
19 May 2023124.20126.48122.72123.25123.2530,251,300
18 May 2023121.56123.90121.49123.52123.5227,014,500
17 May 2023120.18122.28119.46121.48121.4826,659,600
16 May 2023116.83121.20116.83120.09120.0932,370,100
15 May 2023116.49118.79116.48116.96116.9622,107,900
12 May 2023117.00118.26116.55117.92117.9231,272,500
11 May 2023115.86118.44114.93116.90116.9057,115,100
10 May 2023108.55113.51108.48112.28112.2847,533,500
09 May 2023108.78110.60107.72107.94107.9424,782,400
08 May 2023105.79108.42105.79108.24108.2417,266,000
05 May 2023105.32106.44104.74106.21106.2120,705,300
04 May 2023106.16106.30104.70105.21105.2119,780,600
03 May 2023106.22108.13105.62106.12106.1217,116,300
02 May 2023107.66107.73104.50105.98105.9820,343,100
01 May 2023107.72108.68107.50107.71107.7120,926,300
28 Apr 2023107.80108.29106.04108.22108.2223,957,900
27 Apr 2023105.23109.15104.42108.37108.3738,235,200
26 Apr 2023105.56107.02103.27104.45104.4537,068,200
25 Apr 2023106.61107.44104.56104.61104.6131,408,100
24 Apr 2023106.05107.32105.36106.78106.7821,410,900
21 Apr 2023106.09106.64105.49105.91105.9122,379,000
20 Apr 2023104.65106.89104.64105.90105.9022,515,300
19 Apr 2023104.21105.72103.80105.02105.0216,732,000
18 Apr 2023107.00107.05104.78105.12105.1217,641,400
17 Apr 2023105.43106.71105.32106.42106.4229,043,400
14 Apr 2023107.69109.58107.59109.46109.4620,758,700
13 Apr 2023106.47108.26106.44108.19108.1921,650,700
12 Apr 2023107.39107.59104.97105.22105.2222,761,600
11 Apr 2023106.92107.22105.28106.12106.1218,721,300
10 Apr 2023107.39107.97105.60106.95106.9519,741,500
06 Apr 2023105.77109.63104.82108.90108.9034,684,200
05 Apr 2023106.12106.54104.10104.95104.9521,864,200
04 Apr 2023104.84106.10104.60105.12105.1220,377,200
03 Apr 2023102.67104.95102.38104.91104.9120,719,900
31 Mar 2023101.71104.19101.44104.00104.0028,108,000
30 Mar 2023101.44101.61100.29101.32101.3225,009,800
29 Mar 2023102.72102.82101.03101.90101.9026,148,300
28 Mar 2023103.00103.00100.28101.36101.3624,913,500
27 Mar 2023105.32105.40102.63103.06103.0625,393,400
24 Mar 2023105.74106.16104.74106.06106.0625,236,200
23 Mar 2023105.89107.10105.41106.26106.2631,385,800
22 Mar 2023105.14107.51104.21104.22104.2232,336,900
21 Mar 2023101.98105.96101.86105.84105.8433,122,800
20 Mar 2023101.06102.58100.79101.93101.9326,033,900
17 Mar 2023100.84103.49100.75102.46102.4676,140,300
16 Mar 202396.57101.9795.87101.07101.0754,499,500
15 Mar 202393.5497.2593.0496.5596.5538,367,300
14 Mar 202393.0794.8392.7894.2594.2532,303,900
13 Mar 202390.5793.0889.9491.6691.6631,508,600
10 Mar 202392.5093.1890.8091.0191.0132,850,100
09 Mar 202394.4995.9292.3692.6692.6624,438,900
08 Mar 202394.4096.2494.4094.6594.6525,395,200
07 Mar 202395.4296.0993.8494.1794.1724,101,500
06 Mar 202394.3696.3094.3095.5895.5828,288,200
03 Mar 202392.7494.1192.6694.0294.0230,242,500
02 Mar 202389.8692.4889.7792.3192.3123,328,600
01 Mar 202390.1691.2089.8590.5190.5126,323,900
28 Feb 202389.5491.4589.5290.3090.3030,546,900
27 Feb 202390.0990.4589.6190.1090.1022,724,300
24 Feb 202389.6390.1388.8689.3589.3531,295,600
23 Feb 202392.1392.1390.0191.0791.0732,423,700
22 Feb 202391.9392.3690.8791.8091.8029,891,100
21 Feb 202393.2493.4292.0092.0592.0528,367,200
17 Feb 202395.0795.7593.4594.5994.5931,095,100
16 Feb 202395.5497.8894.9795.7895.7835,642,100
15 Feb 202394.7497.3494.3697.1097.1036,964,500
14 Feb 202394.6695.1892.6594.9594.9542,513,100
13 Feb 202395.0195.3594.0595.0095.0043,116,600
10 Feb 202395.7497.0294.5394.8694.8649,325,300
09 Feb 2023100.54100.6193.8695.4695.4697,798,600
08 Feb 2023102.69103.5898.46100.00100.0073,546,000
07 Feb 2023103.63108.67103.55108.04108.0433,738,800
06 Feb 2023102.68104.70102.21103.47103.4725,573,000
03 Feb 2023103.51108.02103.30105.22105.2236,823,400
02 Feb 2023106.79108.82106.54108.80108.8046,622,600
01 Feb 202399.74102.1998.42101.43101.4326,392,600
31 Jan 202397.8699.9197.7999.8799.8722,306,800
30 Jan 202398.7599.4197.5297.9597.9524,365,100
27 Jan 202399.05101.5898.97100.71100.7129,020,400
26 Jan 202398.2899.2196.8299.1699.1624,542,100
25 Jan 202397.2097.7295.2696.7396.7331,000,900
24 Jan 202399.55101.0998.7099.2199.2127,391,400
23 Jan 202399.13101.4098.75101.21101.2131,791,800
20 Jan 202395.9599.4295.9199.2899.2853,704,800
19 Jan 202391.3994.4091.3893.9193.9128,707,700
18 Jan 202392.9493.5991.4091.7891.7819,641,600
17 Jan 202392.7892.9790.8492.1692.1622,935,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...