GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20201,522.001,529.641,506.821,518.151,518.151,037,740
19 Feb 20201,525.071,532.111,521.401,526.691,526.69948,500
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
06 Jan 20201,350.001,396.501,350.001,394.211,394.211,732,300
03 Jan 20201,347.861,372.501,345.541,360.661,360.661,186,400
02 Jan 20201,341.551,368.141,341.551,367.371,367.371,406,600
31 Dec 20191,330.111,338.001,329.081,337.021,337.02961,800
30 Dec 20191,350.001,353.001,334.021,336.141,336.141,050,900
27 Dec 20191,362.991,364.531,349.311,351.891,351.891,038,400
26 Dec 20191,346.171,361.331,344.471,360.401,360.40667,500
24 Dec 20191,348.501,350.261,342.781,343.561,343.56347,500
23 Dec 20191,355.871,359.801,346.511,348.841,348.84883,100
20 Dec 20191,363.351,363.641,349.001,349.591,349.593,315,000
19 Dec 20191,351.821,358.101,348.981,356.041,356.041,469,900
18 Dec 20191,356.601,360.471,351.001,352.621,352.621,522,600
17 Dec 20191,362.891,365.001,351.321,355.121,355.121,854,000
16 Dec 20191,356.501,364.681,352.671,361.171,361.171,397,300
13 Dec 20191,347.951,353.091,343.871,347.831,347.831,549,600
12 Dec 20191,345.941,355.781,340.501,350.271,350.271,281,000
11 Dec 20191,350.841,351.201,342.671,345.021,345.02850,400
10 Dec 20191,341.501,349.971,336.041,344.661,344.661,094,100
09 Dec 20191,338.041,359.451,337.841,343.561,343.561,354,300
06 Dec 20191,333.441,344.001,333.441,340.621,340.621,314,800
05 Dec 20191,328.001,329.361,316.441,328.131,328.131,212,700
04 Dec 20191,307.011,325.801,304.871,320.541,320.541,537,500
03 Dec 20191,279.571,298.461,279.001,295.281,295.281,143,800
02 Dec 20191,301.001,305.831,281.001,289.921,289.921,510,900
29 Nov 20191,307.121,310.201,303.971,304.961,304.96587,000
27 Nov 20191,315.001,318.361,309.631,312.991,312.99995,600
26 Nov 20191,309.861,314.801,305.091,313.551,313.551,069,700
25 Nov 20191,299.181,311.311,298.131,306.691,306.691,036,200
22 Nov 20191,305.621,308.731,291.411,295.341,295.341,385,700
21 Nov 20191,301.481,312.591,293.001,301.351,301.35995,500
20 Nov 20191,311.741,315.001,291.151,303.051,303.051,308,600
19 Nov 20191,327.701,327.701,312.801,315.461,315.461,269,200
18 Nov 20191,332.221,335.531,317.501,320.701,320.701,487,400
15 Nov 20191,318.941,334.881,314.281,334.871,334.871,782,600
14 Nov 20191,297.501,317.001,295.651,311.461,311.461,193,500
13 Nov 20191,294.071,304.301,293.511,298.001,298.00826,700
12 Nov 20191,300.001,310.001,295.771,298.801,298.801,085,900
11 Nov 20191,303.181,306.431,297.411,299.191,299.191,011,900
08 Nov 20191,305.281,318.001,304.361,311.371,311.371,251,400
07 Nov 20191,294.281,323.741,294.241,308.861,308.862,030,000
06 Nov 20191,289.461,293.731,282.501,291.801,291.801,152,700
05 Nov 20191,292.891,298.931,291.231,292.031,292.031,282,700
04 Nov 20191,276.451,294.131,276.351,291.371,291.371,501,000
01 Nov 20191,265.001,274.621,260.501,273.741,273.741,670,100
31 Oct 20191,261.281,267.671,250.841,260.111,260.111,455,700
30 Oct 20191,252.971,269.361,252.001,261.291,261.291,408,900
29 Oct 20191,276.231,281.591,257.211,262.621,262.621,886,400
28 Oct 20191,275.451,299.311,272.541,290.001,290.002,613,200
25 Oct 20191,251.031,269.601,250.011,265.131,265.131,213,100
24 Oct 20191,260.901,264.001,253.711,260.991,260.991,028,100
23 Oct 20191,242.361,259.891,242.361,259.131,259.13911,500
22 Oct 20191,247.851,250.601,241.381,242.801,242.801,023,800
21 Oct 20191,252.261,254.631,240.601,246.151,246.151,027,200
18 Oct 20191,253.461,258.891,241.081,245.491,245.491,352,800
17 Oct 20191,250.931,263.321,249.941,253.071,253.07952,400
16 Oct 20191,241.171,254.741,238.451,243.641,243.641,094,600
15 Oct 20191,220.401,247.331,220.401,243.011,243.011,381,700
14 Oct 20191,212.341,226.331,211.761,217.141,217.14867,500
11 Oct 20191,222.211,228.391,213.741,215.451,215.451,272,700
10 Oct 20191,198.581,215.001,197.341,208.671,208.67846,600
09 Oct 20191,199.351,208.351,197.631,202.311,202.31867,700
08 Oct 20191,197.591,206.081,189.011,189.131,189.131,039,300
07 Oct 20191,204.401,218.201,203.751,207.681,207.68842,900
04 Oct 20191,191.891,211.441,189.171,209.001,209.001,162,400
03 Oct 20191,180.001,189.061,162.431,187.831,187.831,621,200
02 Oct 20191,196.981,196.981,171.291,176.631,176.631,615,100
01 Oct 20191,219.001,231.231,203.581,205.101,205.101,273,500
30 Sep 20191,220.971,226.001,212.301,219.001,219.001,404,100
27 Sep 20191,243.011,244.021,214.451,225.091,225.091,353,900
*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