UK Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,494.49-5.61 (-0.37%)
At close: 4:00PM EDT

1,494.00 -0.49 (-0.03%)
After hours: 5:00PM EDT

DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201,500.001,516.841,481.641,494.491,494.491,368,901
06 Aug 20201,471.751,502.391,466.001,500.101,500.101,991,900
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
10 Jun 20201,459.541,474.261,456.271,465.851,465.851,525,200
09 Jun 20201,445.361,468.001,443.211,456.161,456.161,409,200
08 Jun 20201,422.341,447.991,422.341,446.611,446.611,404,200
05 Jun 20201,413.171,445.051,406.001,438.391,438.391,734,900
04 Jun 20201,430.401,438.961,404.731,412.181,412.181,484,300
03 Jun 20201,438.301,446.551,429.781,436.381,436.381,256,200
02 Jun 20201,430.551,439.611,418.831,439.221,439.221,278,100
01 Jun 20201,418.391,437.961,418.001,431.821,431.821,217,100
29 May 20201,416.941,432.571,413.351,428.921,428.921,838,100
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 20201,378.281,416.531,377.151,403.261,403.261,412,100
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
*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