Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 164.36 | 166.64 | 163.92 | 165.84 | 165.84 | 11,159,755 |
| 02 Oct 2024 | 166.42 | 167.52 | 164.73 | 165.86 | 165.86 | 17,760,200 |
| 01 Oct 2024 | 167.69 | 169.16 | 164.58 | 166.99 | 166.99 | 28,338,100 |
| 30 Sept 2024 | 163.32 | 166.15 | 163.26 | 165.85 | 165.85 | 20,413,900 |
| 27 Sept 2024 | 162.81 | 165.70 | 162.63 | 163.95 | 163.95 | 21,101,300 |
| 26 Sept 2024 | 163.64 | 164.08 | 162.28 | 162.73 | 162.73 | 20,319,300 |
| 25 Sept 2024 | 161.47 | 162.81 | 161.30 | 161.49 | 161.49 | 18,869,200 |
| 24 Sept 2024 | 163.03 | 163.22 | 160.69 | 162.29 | 162.29 | 23,332,100 |
| 23 Sept 2024 | 164.35 | 165.49 | 161.67 | 161.85 | 161.85 | 24,150,900 |
| 20 Sept 2024 | 163.50 | 163.73 | 162.06 | 163.59 | 163.59 | 40,896,400 |
| 19 Sept 2024 | 163.71 | 163.79 | 161.34 | 162.14 | 162.14 | 26,587,700 |
| 18 Sept 2024 | 159.86 | 160.50 | 158.60 | 159.81 | 159.81 | 23,677,300 |
| 17 Sept 2024 | 159.02 | 160.55 | 158.38 | 159.32 | 159.32 | 20,715,600 |
| 16 Sept 2024 | 157.31 | 158.25 | 156.60 | 158.06 | 158.06 | 18,379,800 |
| 13 Sept 2024 | 155.43 | 158.38 | 155.21 | 157.46 | 157.46 | 29,591,200 |
| 12 Sept 2024 | 153.80 | 154.82 | 152.65 | 154.69 | 154.69 | 29,695,000 |
| 11 Sept 2024 | 149.92 | 151.50 | 147.52 | 151.16 | 151.16 | 29,607,700 |
| 10 Sept 2024 | 150.45 | 151.27 | 148.34 | 148.66 | 148.66 | 31,118,800 |
| 09 Sept 2024 | 152.51 | 153.40 | 147.22 | 148.71 | 148.71 | 39,260,500 |
| 09 Sept 2024 | 0.2 Dividend | |||||
| 06 Sept 2024 | 157.30 | 157.83 | 150.55 | 150.92 | 150.72 | 37,912,100 |
| 05 Sept 2024 | 156.30 | 159.45 | 155.98 | 157.24 | 157.03 | 18,688,700 |
| 04 Sept 2024 | 156.66 | 159.00 | 155.96 | 156.45 | 156.24 | 19,353,800 |
| 03 Sept 2024 | 161.72 | 161.85 | 156.48 | 157.36 | 157.15 | 38,945,300 |
| 30 Aug 2024 | 162.62 | 163.66 | 161.69 | 163.38 | 163.16 | 22,123,800 |
| 29 Aug 2024 | 164.31 | 165.97 | 160.25 | 161.78 | 161.57 | 19,699,800 |
| 28 Aug 2024 | 165.04 | 165.60 | 161.53 | 162.85 | 162.63 | 16,407,400 |
| 27 Aug 2024 | 165.84 | 166.44 | 164.46 | 164.68 | 164.46 | 11,821,900 |
| 26 Aug 2024 | 166.38 | 167.55 | 164.46 | 166.16 | 165.94 | 14,190,400 |
| 23 Aug 2024 | 164.72 | 166.18 | 163.83 | 165.62 | 165.40 | 13,955,700 |
| 22 Aug 2024 | 167.26 | 167.59 | 163.31 | 163.80 | 163.58 | 22,493,300 |
| 21 Aug 2024 | 165.15 | 166.85 | 164.67 | 165.85 | 165.63 | 22,902,000 |
| 20 Aug 2024 | 166.90 | 168.64 | 166.82 | 167.18 | 166.96 | 18,341,500 |
| 19 Aug 2024 | 165.28 | 166.69 | 164.26 | 166.67 | 166.45 | 22,416,200 |
| 16 Aug 2024 | 161.47 | 165.06 | 161.13 | 162.96 | 162.74 | 24,208,600 |
| 15 Aug 2024 | 160.50 | 161.64 | 159.61 | 161.30 | 161.09 | 31,524,300 |
| 14 Aug 2024 | 162.40 | 163.22 | 157.71 | 160.37 | 160.16 | 40,591,100 |
| 13 Aug 2024 | 163.41 | 164.73 | 162.97 | 164.16 | 163.94 | 18,551,700 |
| 12 Aug 2024 | 164.35 | 164.90 | 161.84 | 162.29 | 162.07 | 15,895,300 |
| 09 Aug 2024 | 160.01 | 163.79 | 159.06 | 163.67 | 163.45 | 28,602,300 |
| 08 Aug 2024 | 160.51 | 163.69 | 160.21 | 162.03 | 161.82 | 25,578,800 |
| 07 Aug 2024 | 161.25 | 162.98 | 158.47 | 158.94 | 158.73 | 25,138,600 |
| 06 Aug 2024 | 159.33 | 160.57 | 156.41 | 158.29 | 158.08 | 49,004,600 |
| 05 Aug 2024 | 155.50 | 164.43 | 154.93 | 159.25 | 159.04 | 53,630,700 |
| 02 Aug 2024 | 166.44 | 168.51 | 164.67 | 166.66 | 166.44 | 29,130,100 |
| 01 Aug 2024 | 170.25 | 174.05 | 168.88 | 170.76 | 170.53 | 24,531,400 |
| 31 Jul 2024 | 173.24 | 174.25 | 170.01 | 171.54 | 171.31 | 25,729,100 |
| 30 Jul 2024 | 170.24 | 171.23 | 168.44 | 170.29 | 170.06 | 18,959,700 |
| 29 Jul 2024 | 168.83 | 170.43 | 167.99 | 169.53 | 169.31 | 20,293,800 |
| 26 Jul 2024 | 167.15 | 168.09 | 164.06 | 167.00 | 166.78 | 41,336,900 |
| 25 Jul 2024 | 172.52 | 173.42 | 167.19 | 167.28 | 167.06 | 44,852,000 |
| 24 Jul 2024 | 173.60 | 176.19 | 171.82 | 172.63 | 172.40 | 49,585,200 |
| 23 Jul 2024 | 182.05 | 183.61 | 181.54 | 181.79 | 181.55 | 36,352,700 |
| 22 Jul 2024 | 180.59 | 182.70 | 180.23 | 181.67 | 181.43 | 24,100,300 |
| 19 Jul 2024 | 178.88 | 180.29 | 177.13 | 177.66 | 177.42 | 18,881,900 |
| 18 Jul 2024 | 181.93 | 182.50 | 176.47 | 177.69 | 177.45 | 25,315,700 |
| 17 Jul 2024 | 182.97 | 183.55 | 179.90 | 181.02 | 180.78 | 20,734,100 |
| 16 Jul 2024 | 187.36 | 188.68 | 183.37 | 183.92 | 183.68 | 18,290,700 |
| 15 Jul 2024 | 184.92 | 188.24 | 184.92 | 186.53 | 186.28 | 16,474,000 |
| 12 Jul 2024 | 185.08 | 187.11 | 184.49 | 185.07 | 184.82 | 22,898,400 |
| 11 Jul 2024 | 189.85 | 190.86 | 185.08 | 185.57 | 185.32 | 25,625,800 |
| 10 Jul 2024 | 189.15 | 191.75 | 189.03 | 191.18 | 190.93 | 15,952,500 |
| 09 Jul 2024 | 190.31 | 191.36 | 188.72 | 188.98 | 188.73 | 15,121,400 |
| 08 Jul 2024 | 189.90 | 190.17 | 187.78 | 189.03 | 188.78 | 21,035,900 |
| 05 Jul 2024 | 185.86 | 190.86 | 185.80 | 190.60 | 190.35 | 20,967,500 |
| 03 Jul 2024 | 184.85 | 186.09 | 184.00 | 185.82 | 185.57 | 10,242,100 |
| 02 Jul 2024 | 182.05 | 185.57 | 181.56 | 185.24 | 184.99 | 17,372,500 |
| 01 Jul 2024 | 183.03 | 183.88 | 181.30 | 182.99 | 182.75 | 16,006,100 |
| 28 Jun 2024 | 184.32 | 185.13 | 181.96 | 182.15 | 181.91 | 29,156,600 |
| 27 Jun 2024 | 184.18 | 186.05 | 184.02 | 185.41 | 185.16 | 18,848,900 |
| 26 Jun 2024 | 182.63 | 184.51 | 182.48 | 183.88 | 183.64 | 19,839,000 |
| 25 Jun 2024 | 179.62 | 184.29 | 179.42 | 184.03 | 183.79 | 23,235,600 |
| 24 Jun 2024 | 180.16 | 180.89 | 178.67 | 179.22 | 178.98 | 18,298,000 |
| 21 Jun 2024 | 177.00 | 180.85 | 176.61 | 179.63 | 179.39 | 58,582,700 |
| 20 Jun 2024 | 175.37 | 177.29 | 174.99 | 176.30 | 176.07 | 20,160,100 |
| 18 Jun 2024 | 177.14 | 177.39 | 174.10 | 175.09 | 174.86 | 21,869,900 |
| 17 Jun 2024 | 175.46 | 178.36 | 174.81 | 177.24 | 177.01 | 19,618,500 |
| 14 Jun 2024 | 174.22 | 177.06 | 174.15 | 176.79 | 176.56 | 18,063,600 |
| 13 Jun 2024 | 176.11 | 176.74 | 174.88 | 175.16 | 174.93 | 20,913,300 |
| 12 Jun 2024 | 178.25 | 180.41 | 176.11 | 177.79 | 177.55 | 27,864,700 |
| 11 Jun 2024 | 176.22 | 176.84 | 173.77 | 176.62 | 176.39 | 21,540,600 |
| 10 Jun 2024 | 174.97 | 177.06 | 172.76 | 175.01 | 174.78 | 23,779,200 |
| 10 Jun 2024 | 0.2 Dividend | |||||
| 07 Jun 2024 | 177.05 | 177.87 | 174.30 | 174.46 | 174.03 | 19,661,400 |
| 06 Jun 2024 | 175.90 | 177.15 | 175.75 | 176.73 | 176.29 | 23,251,000 |
| 05 Jun 2024 | 175.20 | 176.65 | 173.93 | 175.41 | 174.98 | 22,068,500 |
| 04 Jun 2024 | 173.28 | 173.85 | 171.89 | 173.79 | 173.36 | 26,879,600 |
| 03 Jun 2024 | 172.54 | 174.53 | 171.16 | 173.17 | 172.74 | 27,459,100 |
| 31 May 2024 | 171.86 | 173.06 | 169.44 | 172.50 | 172.07 | 37,638,900 |
| 30 May 2024 | 175.20 | 175.22 | 171.79 | 172.11 | 171.68 | 22,958,700 |
| 29 May 2024 | 175.43 | 176.84 | 174.72 | 175.90 | 175.47 | 23,388,700 |
| 28 May 2024 | 174.45 | 177.27 | 174.37 | 176.40 | 175.96 | 20,572,200 |
| 24 May 2024 | 174.98 | 175.77 | 173.65 | 174.99 | 174.56 | 16,572,500 |
| 23 May 2024 | 177.07 | 178.25 | 172.95 | 173.55 | 173.12 | 21,024,900 |
| 22 May 2024 | 176.64 | 177.15 | 175.21 | 176.38 | 175.94 | 17,880,000 |
| 21 May 2024 | 176.90 | 178.15 | 175.81 | 177.85 | 177.41 | 16,989,400 |
| 20 May 2024 | 176.19 | 178.77 | 176.08 | 176.92 | 176.48 | 22,554,400 |
| 17 May 2024 | 174.18 | 176.27 | 173.69 | 176.06 | 175.63 | 24,479,300 |
| 16 May 2024 | 173.29 | 175.12 | 172.69 | 174.18 | 173.75 | 27,867,900 |
| 15 May 2024 | 170.63 | 172.65 | 170.51 | 172.51 | 172.08 | 26,948,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.