UK Markets close in 5 hrs 58 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,186.26-28.65 (-1.29%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 20222,102.842,130.892,084.232,116.792,116.791,892,700
24 May 20222,127.552,127.902,044.162,118.522,118.523,019,300
23 May 20222,202.082,240.112,183.082,233.332,233.331,577,900
20 May 20222,241.712,251.002,127.462,186.262,186.261,878,100
19 May 20222,236.822,271.752,209.362,214.912,214.911,459,600
18 May 20222,304.752,313.912,242.842,248.022,248.021,399,100
17 May 20222,344.552,344.552,306.752,334.032,334.031,078,800
16 May 20222,307.682,332.152,286.702,295.852,295.851,164,100
13 May 20222,296.912,361.702,280.002,330.312,330.311,486,000
12 May 20222,238.762,297.132,202.272,263.222,263.222,073,200
11 May 20222,274.212,333.422,273.002,279.222,279.221,825,100
10 May 20222,320.812,333.822,267.672,291.692,291.691,557,900
09 May 20222,266.072,311.262,251.032,261.682,261.681,726,000
06 May 20222,310.382,349.972,282.862,313.202,313.201,764,000
05 May 20222,404.412,424.672,303.652,334.932,334.932,154,500
04 May 20222,360.072,462.862,314.772,451.502,451.501,661,600
03 May 20222,335.302,386.002,332.542,362.592,362.591,060,800
02 May 20222,278.132,346.792,267.992,343.142,343.141,514,000
29 Apr 20222,351.562,379.202,293.882,299.332,299.331,683,500
28 Apr 20222,342.302,408.772,302.882,388.232,388.231,839,500
27 Apr 20222,287.462,350.002,262.492,300.412,300.413,111,900
26 Apr 20222,455.002,455.002,383.242,390.122,390.122,469,700
25 Apr 20222,388.592,465.562,375.392,465.002,465.001,726,100
22 Apr 20222,500.002,509.042,382.812,392.282,392.282,320,500
21 Apr 20222,587.002,606.152,493.002,498.752,498.751,507,900
20 Apr 20222,625.682,638.472,557.882,564.912,564.911,130,500
19 Apr 20222,561.542,618.072,549.032,610.622,610.621,136,000
18 Apr 20222,548.202,574.242,531.572,559.222,559.22745,900
14 Apr 20222,612.992,614.212,542.232,545.062,545.061,174,200
13 Apr 20222,572.532,613.112,568.772,605.722,605.72977,100
12 Apr 20222,648.472,648.472,551.522,567.492,567.491,150,200
11 Apr 20222,658.002,658.782,592.352,595.932,595.931,209,400
08 Apr 20222,725.002,725.002,675.052,680.212,680.21821,700
07 Apr 20222,732.362,754.032,697.152,729.302,729.30972,400
06 Apr 20222,783.232,796.972,728.362,743.522,743.521,178,700
05 Apr 20222,867.992,871.802,818.872,821.262,821.26962,800
04 Apr 20222,816.492,880.882,816.492,872.852,872.85953,800
01 Apr 20222,800.202,819.002,775.942,814.002,814.001,174,000
31 Mar 20222,848.972,852.892,792.382,792.992,792.991,475,800
30 Mar 20222,857.402,869.612,843.362,852.892,852.891,052,300
29 Mar 20222,863.212,883.252,849.682,865.002,865.001,433,900
28 Mar 20222,813.692,839.532,796.562,839.002,839.001,188,700
25 Mar 20222,835.082,839.192,793.992,830.432,830.43963,500
24 Mar 20222,785.452,827.932,760.792,826.242,826.241,027,200
23 Mar 20222,782.772,800.502,763.332,770.072,770.071,265,100
22 Mar 20222,730.002,830.002,730.002,805.552,805.551,488,800
21 Mar 20222,736.952,751.652,692.232,729.572,729.571,331,600
18 Mar 20222,677.682,738.272,658.642,736.032,736.032,295,000
17 Mar 20222,666.422,694.792,654.382,692.012,692.011,199,700
16 Mar 20222,620.002,675.422,584.022,673.812,673.811,602,900
15 Mar 20222,554.832,610.342,531.362,593.212,593.211,514,600
14 Mar 20222,611.462,620.522,528.262,534.822,534.821,512,700
11 Mar 20222,679.992,684.002,605.932,609.512,609.511,330,000
10 Mar 20222,629.252,670.772,628.022,653.642,653.641,213,300
09 Mar 20222,628.002,683.972,601.762,677.322,677.321,612,900
08 Mar 20222,525.012,624.932,517.222,545.572,545.571,762,500
07 Mar 20222,638.082,638.082,528.202,529.292,529.291,958,900
04 Mar 20222,667.652,683.982,608.172,642.442,642.441,222,300
03 Mar 20222,719.572,734.282,668.622,686.162,686.16989,000
02 Mar 20222,692.172,712.312,668.652,695.032,695.031,198,300
01 Mar 20222,689.602,722.222,667.572,683.362,683.361,232,000
28 Feb 20222,665.692,712.812,656.502,697.822,697.821,483,800
25 Feb 20222,670.512,707.782,635.302,690.392,690.391,311,800
24 Feb 20222,500.002,660.742,495.292,653.472,653.472,158,300
23 Feb 20222,621.572,634.982,550.072,551.702,551.701,321,600
22 Feb 20222,599.702,638.012,554.822,588.052,588.051,945,300
18 Feb 20222,660.752,676.482,606.142,609.352,609.351,592,900
17 Feb 20222,723.002,736.792,644.042,646.172,646.171,548,400
16 Feb 20222,728.612,758.922,696.472,749.752,749.751,280,500
15 Feb 20222,749.432,758.002,710.792,728.512,728.511,328,900
14 Feb 20222,667.312,723.332,666.042,706.002,706.001,339,600
11 Feb 20222,775.002,785.672,665.772,682.602,682.601,940,400
10 Feb 20222,790.002,828.622,761.002,772.052,772.051,650,900
09 Feb 20222,817.002,843.512,807.542,829.062,829.061,431,400
08 Feb 20222,779.822,796.742,737.462,784.262,784.261,712,800
07 Feb 20222,874.182,876.932,773.982,778.762,778.762,230,500
04 Feb 20222,860.342,890.712,796.352,860.322,860.322,461,200
03 Feb 20222,905.902,982.352,844.102,853.012,853.012,846,500
02 Feb 20223,037.273,042.002,911.152,960.732,960.734,487,500
01 Feb 20222,756.702,764.002,691.362,757.572,757.572,560,200
31 Jan 20222,683.962,716.872,645.482,713.972,713.971,702,800
28 Jan 20222,600.002,667.412,573.892,665.792,665.791,525,900
27 Jan 20222,627.222,652.202,578.902,582.422,582.421,512,400
26 Jan 20222,611.852,656.152,543.072,584.802,584.801,981,500
25 Jan 20222,568.712,586.772,527.562,534.712,534.711,800,400
24 Jan 20222,520.552,615.572,492.842,607.442,607.442,757,400
21 Jan 20222,660.242,695.212,600.022,601.842,601.842,096,000
20 Jan 20222,730.282,758.242,662.892,670.132,670.131,096,500
19 Jan 20222,738.772,767.992,710.002,713.042,713.041,039,800
18 Jan 20222,732.002,747.832,712.342,725.812,725.811,369,100
14 Jan 20222,750.002,824.012,750.002,795.732,795.731,191,300
13 Jan 20222,836.812,863.712,778.282,782.622,782.621,328,300
12 Jan 20222,831.092,856.282,822.242,832.962,832.961,182,100
11 Jan 20222,763.612,806.592,736.272,800.352,800.351,175,100
10 Jan 20222,701.982,772.802,662.812,771.482,771.481,704,800
07 Jan 20222,758.102,765.092,715.782,740.092,740.09970,400
06 Jan 20222,749.952,793.722,735.272,751.022,751.021,452,500
05 Jan 20222,883.622,885.962,750.472,753.072,753.072,482,100
04 Jan 20222,911.012,932.202,876.322,888.332,888.331,146,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...