UK Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,297.76+1.10 (+0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212,303.002,306.442,284.452,297.762,297.761,129,800
15 Apr 20212,276.982,306.602,266.002,296.662,296.661,373,600
14 Apr 20212,275.162,277.992,249.192,254.842,254.841,011,000
13 Apr 20212,261.472,277.212,256.092,267.272,267.271,165,500
12 Apr 20212,266.252,275.322,238.472,254.792,254.791,565,900
09 Apr 20212,256.702,289.042,253.712,285.882,285.881,044,400
08 Apr 20212,277.962,284.002,257.682,265.442,265.441,358,300
07 Apr 20212,226.132,255.002,225.332,249.682,249.681,289,900
06 Apr 20212,222.502,237.662,214.802,224.752,224.751,353,000
05 Apr 20212,152.942,237.312,151.622,225.552,225.552,164,900
01 Apr 20212,097.952,142.942,096.892,137.752,137.751,699,000
31 Mar 20212,059.122,093.332,056.752,068.632,068.631,459,900
30 Mar 20212,057.632,070.782,044.032,055.542,055.541,036,600
29 Mar 20212,027.882,058.432,015.622,055.952,055.951,229,800
26 Mar 20212,038.862,050.992,014.022,035.552,035.551,493,500
25 Mar 20212,044.812,058.872,010.732,044.362,044.361,418,900
24 Mar 20212,065.372,078.212,041.562,045.062,045.061,154,000
23 Mar 20212,051.702,072.302,039.222,052.962,052.961,367,000
22 Mar 20212,041.842,057.992,026.072,038.592,038.591,954,800
19 Mar 20212,042.052,053.102,017.682,043.202,043.202,314,900
18 Mar 20212,061.002,075.502,033.552,036.222,036.221,362,400
17 Mar 20212,076.032,109.782,054.002,091.082,091.081,299,000
16 Mar 20212,078.992,123.562,070.002,092.522,092.521,491,600
15 Mar 20212,062.302,067.062,043.512,066.492,066.491,298,100
12 Mar 20212,085.002,090.262,047.552,061.922,061.921,725,800
11 Mar 20212,074.062,125.702,072.382,114.772,114.771,239,100
10 Mar 20212,071.762,075.002,033.372,055.032,055.031,268,600
09 Mar 20212,070.002,078.042,047.832,052.702,052.701,697,300
08 Mar 20212,101.132,128.812,021.612,024.172,024.171,647,400
05 Mar 20212,073.122,118.112,046.422,108.542,108.542,195,200
04 Mar 20212,023.372,089.242,020.272,049.092,049.092,118,000
03 Mar 20212,067.212,088.522,010.002,026.712,026.711,484,200
02 Mar 20212,076.192,104.372,071.262,075.842,075.841,134,600
01 Mar 20212,056.522,086.522,046.102,081.512,081.511,404,500
26 Feb 20212,050.522,071.012,016.062,036.862,036.862,083,500
25 Feb 20212,067.452,094.882,021.292,031.362,031.361,828,400
24 Feb 20212,041.832,100.782,038.132,095.172,095.171,248,300
23 Feb 20212,025.012,082.012,002.022,070.862,070.861,667,400
22 Feb 20212,067.002,091.422,062.142,064.882,064.881,367,500
19 Feb 20212,119.272,130.532,097.412,101.142,101.141,457,400
18 Feb 20212,110.392,132.742,103.712,117.202,117.201,121,600
17 Feb 20212,100.002,133.662,098.922,128.312,128.311,070,900
16 Feb 20212,104.362,152.682,104.362,121.902,121.901,133,800
12 Feb 20212,090.252,108.822,083.132,104.112,104.11855,700
11 Feb 20212,099.512,102.032,077.322,095.892,095.89945,700
10 Feb 20212,094.212,108.372,063.092,095.382,095.381,135,500
09 Feb 20212,078.542,105.132,078.542,083.512,083.51889,900
08 Feb 20212,105.912,123.552,072.002,092.912,092.911,241,900
05 Feb 20212,070.002,102.512,059.332,098.002,098.001,535,100
04 Feb 20212,068.892,078.552,042.592,062.372,062.371,852,300
03 Feb 20212,073.002,116.502,018.382,070.072,070.074,118,200
02 Feb 20211,922.561,955.761,914.491,927.511,927.512,273,700
01 Feb 20211,853.571,922.391,850.931,901.351,901.351,602,200
29 Jan 20211,846.171,857.281,810.201,835.741,835.741,612,600
28 Jan 20211,843.941,898.831,842.641,863.111,863.111,773,100
27 Jan 20211,882.531,890.001,809.001,830.791,830.792,748,300
26 Jan 20211,888.841,925.001,884.241,917.241,917.241,313,100
25 Jan 20211,920.671,929.581,867.531,899.401,899.401,927,300
22 Jan 20211,895.681,910.951,881.761,901.051,901.051,272,100
21 Jan 20211,898.001,934.861,887.111,891.251,891.252,063,900
20 Jan 20211,831.461,903.711,825.531,886.901,886.902,490,300
19 Jan 20211,752.251,809.281,741.461,790.861,790.861,734,600
15 Jan 20211,738.191,756.001,721.551,736.191,736.191,342,200
14 Jan 20211,753.621,775.011,733.401,740.181,740.181,179,500
13 Jan 20211,738.581,765.041,738.011,754.401,754.401,094,100
12 Jan 20211,753.921,778.041,725.311,746.551,746.551,357,700
11 Jan 20211,786.071,794.311,760.521,766.721,766.721,209,700
08 Jan 20211,787.981,809.841,773.541,807.211,807.212,050,600
07 Jan 20211,740.061,788.401,737.051,787.251,787.252,265,000
06 Jan 20211,702.631,748.001,699.001,735.291,735.292,602,100
05 Jan 20211,725.001,747.671,718.021,740.921,740.921,145,300
04 Jan 20211,757.541,760.651,707.851,728.241,728.241,901,900
31 Dec 20201,735.421,758.931,735.421,751.881,751.881,011,900
30 Dec 20201,762.011,765.091,725.601,739.521,739.521,306,100
29 Dec 20201,787.791,792.441,756.091,758.721,758.721,299,400
28 Dec 20201,751.641,790.731,746.331,776.091,776.091,393,000
24 Dec 20201,735.001,746.001,729.111,738.851,738.85346,800
23 Dec 20201,728.111,747.991,725.041,732.381,732.381,033,800
22 Dec 20201,734.431,737.411,712.571,723.501,723.50936,700
21 Dec 20201,713.511,740.851,699.001,739.371,739.371,828,400
18 Dec 20201,754.181,755.111,720.221,731.011,731.014,016,400
17 Dec 20201,768.511,771.781,738.661,747.901,747.901,624,700
16 Dec 20201,772.881,773.001,756.081,763.001,763.001,513,500
15 Dec 20201,764.421,771.421,749.951,767.771,767.771,482,300
14 Dec 20201,775.001,797.391,757.211,760.061,760.061,600,200
11 Dec 20201,763.061,784.451,760.001,781.771,781.771,220,700
10 Dec 20201,769.801,781.311,740.321,775.331,775.331,362,800
09 Dec 20201,812.011,834.271,767.811,784.131,784.131,507,600
08 Dec 20201,810.101,821.901,796.201,818.551,818.551,096,300
07 Dec 20201,819.001,832.371,805.781,819.481,819.481,320,900
04 Dec 20201,824.521,833.161,816.991,827.991,827.991,378,200
03 Dec 20201,824.011,847.201,822.651,826.771,826.771,227,300
02 Dec 20201,798.101,835.651,789.471,827.951,827.951,222,000
01 Dec 20201,774.371,824.831,769.371,798.101,798.101,739,000
30 Nov 20201,781.181,788.061,755.001,760.741,760.741,823,800
27 Nov 20201,773.091,804.001,772.441,793.191,793.19884,900
25 Nov 20201,772.891,778.541,756.541,771.431,771.431,045,800
24 Nov 20201,730.501,771.601,727.691,768.881,768.881,578,000
23 Nov 20201,749.601,753.901,717.721,734.861,734.862,161,600
20 Nov 20201,765.211,774.001,741.861,742.191,742.192,313,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...