UK Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,621.01+53.77 (+3.43%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20201,672.111,687.001,604.461,621.011,621.014,329,100
29 Oct 20201,522.361,593.711,522.241,567.241,567.242,003,100
28 Oct 20201,559.741,561.351,514.621,516.621,516.621,834,000
27 Oct 20201,595.671,606.841,582.781,604.261,604.261,229,000
26 Oct 20201,625.011,638.241,576.501,590.451,590.451,853,300
23 Oct 20201,626.071,642.361,620.511,641.001,641.001,375,800
22 Oct 20201,593.051,621.991,585.001,615.331,615.331,433,600
21 Oct 20201,573.331,618.731,571.631,593.311,593.312,568,300
20 Oct 20201,527.051,577.501,525.671,555.931,555.932,241,700
19 Oct 20201,580.461,588.151,528.001,534.611,534.611,607,100
16 Oct 20201,565.851,581.131,563.001,573.011,573.011,434,700
15 Oct 20201,547.151,575.101,545.031,559.131,559.131,540,000
14 Oct 20201,578.591,587.681,550.531,568.081,568.081,931,000
13 Oct 20201,583.731,590.001,563.201,571.681,571.681,601,000
12 Oct 20201,543.001,593.861,532.571,569.151,569.152,482,600
09 Oct 20201,494.701,516.521,489.451,515.221,515.221,435,300
08 Oct 20201,465.091,490.001,465.091,485.931,485.931,187,800
07 Oct 20201,464.291,468.961,436.001,460.291,460.291,746,200
06 Oct 20201,475.581,486.761,448.591,453.441,453.441,245,400
05 Oct 20201,466.211,488.211,464.271,486.021,486.021,113,300
02 Oct 20201,462.031,483.201,450.921,458.421,458.421,284,100
01 Oct 20201,484.271,499.041,479.211,490.091,490.091,779,500
30 Sep 20201,466.801,489.751,459.881,469.601,469.601,700,600
29 Sep 20201,470.391,476.661,458.811,469.331,469.33978,200
28 Sep 20201,474.211,476.801,449.301,464.521,464.522,007,900
25 Sep 20201,432.631,450.001,413.341,444.961,444.961,323,000
24 Sep 20201,411.031,443.711,409.851,428.291,428.291,450,200
23 Sep 20201,458.781,460.961,407.701,415.211,415.211,657,400
22 Sep 20201,450.091,469.521,434.531,465.461,465.461,583,200
21 Sep 20201,440.061,448.361,406.551,431.161,431.162,888,800
18 Sep 20201,498.011,503.001,437.131,459.991,459.993,103,900
17 Sep 20201,496.001,508.301,470.001,495.531,495.531,879,800
16 Sep 20201,555.541,562.001,519.821,520.901,520.901,311,700
15 Sep 20201,536.001,559.571,531.831,541.441,541.441,331,100
14 Sep 20201,539.011,564.001,515.741,519.281,519.281,696,600
11 Sep 20201,536.001,575.201,497.361,520.721,520.721,597,100
10 Sep 20201,560.641,584.081,525.811,532.021,532.021,618,600
09 Sep 20201,557.531,569.001,536.051,556.961,556.961,774,700
08 Sep 20201,533.511,563.861,528.011,532.391,532.392,610,900
04 Sep 20201,624.261,645.111,547.611,591.041,591.042,608,600
03 Sep 20201,709.711,709.711,615.061,641.841,641.843,107,800
02 Sep 20201,673.781,733.181,666.331,728.281,728.282,511,200
01 Sep 20201,636.631,665.731,632.221,660.711,660.711,826,700
31 Aug 20201,647.891,647.961,630.311,634.181,634.181,823,400
28 Aug 20201,633.491,647.171,630.751,644.411,644.411,499,800
27 Aug 20201,653.681,655.001,625.751,634.331,634.331,861,600
26 Aug 20201,608.001,659.221,603.601,652.381,652.383,993,400
25 Aug 20201,582.071,611.621,582.071,608.221,608.222,247,100
24 Aug 20201,593.981,614.171,580.571,588.201,588.201,409,900
21 Aug 20201,577.031,597.721,568.011,580.421,580.421,446,500
20 Aug 20201,543.451,585.871,538.201,581.751,581.751,706,900
19 Aug 20201,553.311,573.681,543.951,547.531,547.531,660,600
18 Aug 20201,526.181,562.471,523.711,558.601,558.602,027,100
17 Aug 20201,514.671,525.611,507.971,517.981,517.981,378,300
14 Aug 20201,515.661,521.901,502.881,507.731,507.731,354,800
13 Aug 20201,510.341,537.251,508.011,518.451,518.451,455,200
12 Aug 20201,485.581,512.391,485.251,506.621,506.621,437,700
11 Aug 20201,492.441,510.001,478.001,480.321,480.321,454,400
10 Aug 20201,487.181,504.071,473.081,496.101,496.101,289,300
07 Aug 20201,500.001,516.841,481.641,494.491,494.491,576,600
06 Aug 20201,471.751,502.391,466.001,500.101,500.101,995,400
05 Aug 20201,469.301,482.411,463.461,473.611,473.611,979,500
04 Aug 20201,476.571,485.561,458.651,464.971,464.971,903,500
03 Aug 20201,486.641,490.471,465.641,474.451,474.452,330,200
31 Jul 20201,505.011,508.951,454.031,482.961,482.963,439,900
30 Jul 20201,497.001,537.871,492.221,531.451,531.451,671,400
29 Jul 20201,506.321,531.251,501.331,522.021,522.021,106,500
28 Jul 20201,525.181,526.481,497.661,500.341,500.341,702,200
27 Jul 20201,515.601,540.971,515.211,530.201,530.201,246,000
24 Jul 20201,498.931,517.641,488.401,511.871,511.871,544,000
23 Jul 20201,566.971,571.871,507.391,515.681,515.681,627,600
22 Jul 20201,560.501,570.001,546.101,568.491,568.49932,000
21 Jul 20201,586.991,586.991,554.281,558.421,558.421,218,600
20 Jul 20201,515.261,570.291,503.601,565.721,565.721,557,300
17 Jul 20201,521.621,523.441,498.421,515.551,515.551,456,700
16 Jul 20201,500.001,518.691,486.311,518.001,518.001,519,300
15 Jul 20201,523.131,535.331,498.001,513.641,513.641,610,700
14 Jul 20201,490.311,522.951,483.501,520.581,520.581,585,000
13 Jul 20201,550.001,577.131,505.241,511.341,511.341,846,400
10 Jul 20201,506.151,543.831,496.541,541.741,541.741,856,300
09 Jul 20201,506.451,522.721,488.081,510.991,510.991,423,300
08 Jul 20201,494.321,505.881,485.631,496.001,496.001,249,700
07 Jul 20201,490.001,516.801,483.551,485.181,485.181,458,200
06 Jul 20201,480.061,506.591,472.861,495.701,495.701,564,000
02 Jul 20201,446.941,482.951,446.421,464.701,464.701,859,100
01 Jul 20201,411.101,443.001,409.821,438.041,438.041,775,200
30 Jun 20201,390.441,418.651,383.961,413.611,413.612,042,400
29 Jun 20201,358.181,395.601,347.011,394.971,394.971,810,200
26 Jun 20201,431.391,433.451,351.991,359.901,359.904,267,700
25 Jun 20201,429.901,442.901,420.001,441.331,441.331,230,500
24 Jun 20201,461.511,475.421,429.751,431.971,431.971,756,000
23 Jun 20201,455.641,475.941,445.241,464.411,464.411,429,800
22 Jun 20201,429.001,452.751,423.211,451.861,451.861,542,400
19 Jun 20201,444.001,447.801,421.351,431.721,431.723,157,900
18 Jun 20201,449.161,451.411,427.011,435.961,435.961,581,900
17 Jun 20201,447.161,460.001,431.381,451.121,451.121,548,300
16 Jun 20201,445.221,455.021,425.901,442.721,442.721,709,200
15 Jun 20201,390.801,424.801,387.921,419.851,419.851,503,900
12 Jun 20201,428.491,437.001,386.021,413.181,413.181,944,200
11 Jun 20201,442.481,454.471,402.001,403.841,403.841,991,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...