UK Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,957.27+81.34 (+2.83%)
As of 02:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20212,889.912,904.262,823.002,957.272,957.27783,422
06 Dec 20212,871.482,887.032,812.942,875.932,875.931,109,300
03 Dec 20212,889.912,904.262,823.002,850.412,850.411,333,800
02 Dec 20212,836.482,893.502,819.642,875.532,875.531,062,500
01 Dec 20212,884.252,929.982,830.002,832.362,832.361,423,800
30 Nov 20212,909.002,932.572,841.322,849.042,849.042,079,500
29 Nov 20212,885.972,937.242,885.972,922.282,922.281,313,800
26 Nov 20212,900.312,905.942,849.712,856.122,856.12849,600
24 Nov 20212,927.002,940.002,903.982,934.352,934.35823,200
23 Nov 20212,942.262,953.882,897.792,935.142,935.14906,300
22 Nov 20213,002.833,014.892,940.112,941.572,941.571,230,400
19 Nov 20213,020.003,037.002,997.752,999.052,999.05988,300
18 Nov 20212,982.923,032.202,979.973,014.183,014.181,332,900
17 Nov 20212,984.582,992.522,971.262,981.242,981.24764,500
16 Nov 20212,983.412,996.652,967.002,981.522,981.52862,700
15 Nov 20213,000.003,009.542,973.052,987.762,987.76812,400
12 Nov 20212,956.632,997.192,929.082,992.912,992.91852,000
11 Nov 20212,942.142,970.042,933.892,934.962,934.96623,200
10 Nov 20212,960.202,974.002,906.502,932.522,932.521,135,400
09 Nov 20212,994.923,007.572,950.142,984.972,984.97843,800
08 Nov 20213,000.003,020.692,982.402,987.032,987.03919,400
05 Nov 20212,987.073,011.422,973.042,984.822,984.821,019,700
04 Nov 20212,944.002,999.002,932.702,973.662,973.661,235,000
03 Nov 20212,925.502,938.212,901.072,935.802,935.80894,300
02 Nov 20212,896.192,938.412,892.822,917.262,917.261,057,500
01 Nov 20212,963.302,967.992,871.592,875.482,875.481,613,600
29 Oct 20212,910.402,972.262,903.332,965.412,965.411,447,700
28 Oct 20212,945.982,948.492,895.272,922.582,922.581,620,900
27 Oct 20212,798.052,982.362,798.052,928.552,928.552,592,500
26 Oct 20212,812.122,816.792,780.112,793.442,793.441,412,900
25 Oct 20212,776.212,784.122,734.972,775.462,775.461,054,100
22 Oct 20212,807.022,831.172,743.412,772.502,772.501,509,100
21 Oct 20212,843.842,856.992,832.742,855.612,855.61742,500
20 Oct 20212,884.452,884.962,838.242,848.302,848.30897,000
19 Oct 20212,865.832,882.142,861.922,876.442,876.44765,800
18 Oct 20212,824.272,859.982,824.272,859.212,859.21828,200
15 Oct 20212,844.002,844.002,821.292,833.502,833.501,062,500
14 Oct 20212,799.042,833.032,786.782,828.242,828.241,071,300
13 Oct 20212,755.002,771.002,739.532,758.002,758.00819,000
12 Oct 20212,792.752,793.902,725.002,734.262,734.261,126,800
11 Oct 20212,796.002,815.272,776.132,776.952,776.95829,200
08 Oct 20212,798.122,806.342,788.592,801.122,801.12946,200
07 Oct 20212,777.262,803.092,771.262,783.712,783.71912,500
06 Oct 20212,692.512,757.042,689.732,747.082,747.08988,200
05 Oct 20212,680.002,747.242,680.002,723.542,723.541,206,300
04 Oct 20212,713.992,714.002,623.332,675.302,675.301,576,500
01 Oct 20212,671.092,741.422,667.552,729.252,729.251,419,400
30 Sept 20212,686.502,711.802,660.002,665.312,665.311,764,700
29 Sept 20212,742.192,747.972,685.002,690.422,690.421,316,900
28 Sept 20212,781.772,792.132,714.002,723.682,723.682,109,500
27 Sept 20212,831.712,850.002,810.002,830.022,830.02942,200
24 Sept 20212,818.922,858.072,817.012,852.662,852.66747,500
23 Sept 20212,832.192,845.052,821.932,836.532,836.53863,600
22 Sept 20212,801.012,831.672,789.442,818.772,818.771,103,400
21 Sept 20212,802.342,816.232,778.112,792.932,792.93906,500
20 Sept 20212,780.002,787.252,741.062,780.342,780.341,745,900
17 Sept 20212,875.972,884.992,821.232,829.272,829.273,002,000
16 Sept 20212,902.422,904.002,868.332,887.472,887.471,014,600
15 Sept 20212,875.182,911.632,845.122,904.122,904.121,032,400
14 Sept 20212,883.222,894.552,858.112,868.122,868.12945,800
13 Sept 20212,864.022,883.822,845.652,869.302,869.301,008,800
10 Sept 20212,908.872,920.382,834.832,838.422,838.421,643,500
09 Sept 20212,897.672,913.392,888.682,898.272,898.27739,900
08 Sept 20212,907.872,911.022,884.002,897.672,897.67774,300
07 Sept 20212,894.992,916.482,890.822,910.382,910.38758,500
03 Sept 20212,882.922,907.542,870.102,895.502,895.50955,200
02 Sept 20212,918.992,926.502,882.132,884.382,884.381,092,200
01 Sept 20212,913.002,936.412,912.292,916.842,916.84791,200
31 Aug 20212,917.692,922.242,900.002,909.242,909.241,337,800
30 Aug 20212,894.092,929.792,892.002,909.392,909.39845,800
27 Aug 20212,842.252,900.222,840.402,891.012,891.011,228,100
26 Aug 20212,852.372,862.702,841.832,842.462,842.46746,100
25 Aug 20212,857.662,866.262,848.792,859.002,859.00641,900
24 Aug 20212,830.872,860.152,827.072,847.972,847.97756,300
23 Aug 20212,779.972,843.542,774.962,821.992,821.991,054,500
20 Aug 20212,741.662,772.292,729.342,768.742,768.74778,200
19 Aug 20212,709.352,749.042,707.122,738.272,738.27914,800
18 Aug 20212,742.312,765.882,728.422,731.402,731.40746,700
17 Aug 20212,763.822,774.372,735.752,746.012,746.011,063,600
16 Aug 20212,760.002,779.812,723.312,778.322,778.32902,000
13 Aug 20212,767.152,773.482,760.102,768.122,768.12628,600
12 Aug 20212,754.262,768.362,735.582,767.792,767.79732,300
11 Aug 20212,765.662,776.962,747.002,753.792,753.79760,200
10 Aug 20212,761.592,771.032,744.532,761.932,761.93801,700
09 Aug 20212,738.982,766.432,728.572,760.042,760.04618,700
06 Aug 20212,725.902,741.602,720.932,740.722,740.72678,000
05 Aug 20212,720.572,739.002,712.002,738.802,738.80593,300
04 Aug 20212,724.992,730.762,708.302,720.572,720.57826,400
03 Aug 20212,720.002,726.712,683.672,725.602,725.60953,200
02 Aug 20212,709.692,720.412,693.392,719.792,719.791,007,000
30 Jul 20212,710.222,715.432,696.282,704.422,704.421,196,600
29 Jul 20212,727.612,743.032,722.762,730.812,730.81964,200
28 Jul 20212,771.242,793.522,727.002,727.632,727.632,734,400
27 Jul 20212,800.222,800.222,702.002,735.932,735.932,108,200
26 Jul 20212,765.002,794.262,753.022,792.892,792.891,152,600
23 Jul 20212,705.202,776.172,694.012,756.322,756.321,318,900
22 Jul 20212,653.002,670.092,648.002,666.572,666.57680,400
21 Jul 20212,615.742,652.342,612.032,652.012,652.01737,100
20 Jul 20212,600.082,640.032,583.772,622.032,622.03954,200
19 Jul 20212,623.112,624.942,570.742,585.082,585.081,285,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...