GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 20201,416.941,432.571,413.351,428.921,428.921,820,900
28 May 20201,396.861,440.841,396.001,416.731,416.731,692,200
27 May 20201,417.251,421.741,391.291,417.841,417.841,685,800
26 May 20201,437.271,441.001,412.131,417.021,417.022,060,600
22 May 20201,396.711,412.761,391.831,410.421,410.421,309,400
21 May 20201,408.001,415.491,393.451,402.801,402.801,385,000
20 May 20201,389.581,410.421,387.251,406.721,406.721,655,400
19 May 20201,387.001,392.001,373.481,373.481,373.481,280,600
18 May 20201,361.751,392.321,354.251,383.941,383.941,824,000
15 May 20201,350.001,374.481,339.001,373.191,373.191,707,700
14 May 20201,335.021,357.421,323.911,356.131,356.131,603,100
13 May 20201,377.051,385.481,328.401,349.331,349.331,812,600
12 May 20201,407.121,415.001,374.771,375.741,375.741,390,600
11 May 20201,378.281,416.531,377.151,403.261,403.261,410,600
08 May 20201,383.131,398.761,375.481,388.371,388.371,388,100
07 May 20201,365.941,377.601,355.271,372.561,372.561,397,600
06 May 20201,361.691,371.121,347.291,347.301,347.301,215,400
05 May 20201,337.921,373.941,337.461,351.111,351.111,651,500
04 May 20201,308.231,327.661,299.001,326.801,326.801,504,000
01 May 20201,328.501,352.071,311.001,320.611,320.612,072,500
30 Apr 20201,324.881,352.821,322.491,348.661,348.662,665,400
29 Apr 20201,341.461,359.991,325.341,341.481,341.483,793,600
28 Apr 20201,287.931,288.051,232.201,233.671,233.672,951,300
27 Apr 20201,296.001,296.151,269.001,275.881,275.881,600,600
24 Apr 20201,261.171,280.401,249.451,279.311,279.311,640,400
23 Apr 20201,271.551,293.311,265.671,276.311,276.311,566,200
22 Apr 20201,245.541,285.611,242.001,263.211,263.212,093,100
21 Apr 20201,247.001,254.271,209.711,216.341,216.342,153,000
20 Apr 20201,271.001,281.601,261.371,266.611,266.611,695,500
17 Apr 20201,284.851,294.431,271.231,283.251,283.251,949,000
16 Apr 20201,274.101,279.001,242.621,263.471,263.472,518,100
15 Apr 20201,245.611,280.461,240.401,262.471,262.471,671,700
14 Apr 20201,245.091,282.071,236.931,269.231,269.232,470,400
13 Apr 20201,209.181,220.511,187.601,217.561,217.561,739,800
09 Apr 20201,224.081,225.571,196.731,211.451,211.452,175,400
08 Apr 20201,206.501,219.071,188.161,210.281,210.281,975,100
07 Apr 20201,221.001,225.001,182.231,186.511,186.512,387,300
06 Apr 20201,138.001,194.661,130.941,186.921,186.922,664,700
03 Apr 20201,119.021,123.541,079.811,097.881,097.882,313,400
02 Apr 20201,098.261,126.861,096.401,120.841,120.841,964,900
01 Apr 20201,122.001,129.691,097.451,105.621,105.622,344,200
31 Mar 20201,147.301,175.311,138.141,162.811,162.812,486,400
30 Mar 20201,125.041,151.631,096.481,146.821,146.822,574,100
27 Mar 20201,125.671,150.671,105.911,110.711,110.713,208,500
26 Mar 20201,111.801,169.971,093.531,161.751,161.753,571,700
25 Mar 20201,126.471,148.901,086.011,102.491,102.494,081,500
24 Mar 20201,103.771,135.001,090.621,134.461,134.463,344,500
23 Mar 20201,061.321,071.321,013.541,056.621,056.624,044,100
20 Mar 20201,135.721,143.991,065.491,072.321,072.323,601,800
19 Mar 20201,093.051,157.971,060.111,115.291,115.293,651,100
18 Mar 20201,056.511,106.501,037.281,096.801,096.804,233,400
17 Mar 20201,093.111,130.861,056.011,119.801,119.803,861,500
16 Mar 20201,096.001,152.271,074.441,084.331,084.334,252,400
13 Mar 20201,179.001,219.761,117.141,219.731,219.733,700,100
12 Mar 20201,126.001,193.871,113.301,114.911,114.914,226,700
11 Mar 20201,249.701,260.961,196.071,215.411,215.412,608,500
10 Mar 20201,260.001,281.151,218.771,280.391,280.392,611,400
09 Mar 20201,205.301,254.761,200.001,215.561,215.563,365,400
06 Mar 20201,277.061,306.221,261.051,298.411,298.412,660,600
05 Mar 20201,350.201,358.911,305.101,319.041,319.042,561,300
04 Mar 20201,359.231,388.091,343.111,386.521,386.521,913,300
03 Mar 20201,399.421,410.151,332.001,341.391,341.392,402,300
02 Mar 20201,351.611,390.871,326.811,389.111,389.112,431,500
28 Feb 20201,277.501,341.141,271.001,339.331,339.333,790,600
27 Feb 20201,362.061,371.701,317.171,318.091,318.092,971,100
26 Feb 20201,396.141,415.701,379.001,393.181,393.182,202,400
25 Feb 20201,433.001,438.141,382.401,388.451,388.452,478,300
24 Feb 20201,426.111,436.971,411.391,421.591,421.592,867,100
21 Feb 20201,508.031,512.211,480.441,485.111,485.111,731,700
20 Feb 20201,522.001,529.641,506.821,518.151,518.151,096,600
19 Feb 20201,525.071,532.111,521.401,526.691,526.69949,300
18 Feb 20201,515.001,531.631,512.591,519.671,519.671,120,700
14 Feb 20201,515.601,520.741,507.341,520.741,520.741,197,800
13 Feb 20201,512.691,527.181,504.601,514.661,514.66929,500
12 Feb 20201,514.481,520.691,508.111,518.271,518.271,167,600
11 Feb 20201,511.811,529.631,505.641,508.791,508.791,344,600
10 Feb 20201,474.321,509.501,474.321,508.681,508.681,419,900
07 Feb 20201,467.301,485.841,466.351,479.231,479.231,172,300
06 Feb 20201,450.331,482.001,449.571,476.231,476.231,679,400
05 Feb 20201,462.421,463.841,430.561,448.231,448.231,986,200
04 Feb 20201,457.071,469.501,426.301,447.071,447.073,933,000
03 Feb 20201,462.001,490.001,458.991,485.941,485.943,055,200
31 Jan 20201,468.901,470.131,428.531,434.231,434.232,417,200
30 Jan 20201,439.961,457.281,436.401,455.841,455.841,339,400
29 Jan 20201,458.801,465.431,446.741,458.631,458.631,077,700
28 Jan 20201,443.001,456.001,432.471,452.561,452.561,577,400
27 Jan 20201,431.001,438.071,421.201,433.901,433.901,755,200
24 Jan 20201,493.591,495.491,465.251,466.711,466.711,784,600
23 Jan 20201,487.641,495.521,482.101,486.651,486.651,351,200
22 Jan 20201,491.001,503.211,484.931,485.951,485.951,610,800
21 Jan 20201,479.121,491.851,471.201,484.401,484.402,036,700
17 Jan 20201,462.911,481.301,458.221,480.391,480.392,396,200
16 Jan 20201,447.441,451.991,440.921,451.701,451.701,173,700
15 Jan 20201,430.211,441.401,430.211,439.201,439.201,282,700
14 Jan 20201,439.011,441.801,428.371,430.881,430.881,558,900
13 Jan 20201,436.131,440.521,426.021,439.231,439.231,652,300
10 Jan 20201,427.561,434.931,418.351,429.731,429.731,820,700
09 Jan 20201,420.571,427.331,410.271,419.831,419.831,500,900
08 Jan 20201,392.081,411.581,390.841,404.321,404.321,528,000
07 Jan 20201,397.941,402.991,390.381,393.341,393.341,502,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more