UK markets close in 1 hour 30 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,274.58-10.67 (-0.47%)
As of 10:00AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20212,289.242,294.242,270.922,274.582,274.58291,878
15 Apr 20212,261.952,296.002,251.172,285.252,285.251,458,000
14 Apr 20212,267.432,267.432,236.022,241.912,241.911,050,100
13 Apr 20212,250.992,263.472,243.052,254.432,254.431,284,100
12 Apr 20212,254.122,256.892,227.822,244.622,244.621,251,200
09 Apr 20212,245.442,273.972,237.262,270.672,270.671,304,400
08 Apr 20212,264.002,271.792,243.012,250.432,250.431,433,200
07 Apr 20212,213.102,244.502,213.102,239.032,239.031,206,700
06 Apr 20212,210.922,228.002,201.792,209.262,209.261,762,000
05 Apr 20212,147.152,228.992,145.212,218.962,218.962,425,500
01 Apr 20212,092.252,135.752,091.432,129.782,129.781,994,000
31 Mar 20212,054.402,086.262,047.002,062.522,062.522,128,500
30 Mar 20212,052.982,062.672,036.152,046.472,046.471,365,600
29 Mar 20212,022.162,049.212,005.452,045.792,045.791,324,600
26 Mar 20212,031.792,039.392,003.852,024.732,024.731,398,300
25 Mar 20212,029.052,045.641,996.092,032.462,032.461,780,800
24 Mar 20212,051.762,067.602,029.002,032.532,032.531,260,900
23 Mar 20212,039.952,064.112,028.002,041.332,041.331,425,500
22 Mar 20212,027.632,048.342,014.002,030.692,030.691,676,800
19 Mar 20212,029.732,037.042,002.932,026.962,026.962,302,700
18 Mar 20212,048.182,068.752,019.182,021.342,021.341,585,000
17 Mar 20212,068.472,099.002,044.122,082.222,082.221,292,400
16 Mar 20212,065.992,113.682,059.292,083.892,083.891,592,800
15 Mar 20212,044.982,054.992,027.792,054.442,054.441,308,400
12 Mar 20212,076.412,077.612,032.422,050.002,050.001,690,000
11 Mar 20212,058.222,111.272,056.452,100.542,100.541,384,200
10 Mar 20212,061.402,061.402,019.332,036.192,036.191,353,100
09 Mar 20212,049.752,063.922,035.602,040.362,040.361,693,300
08 Mar 20212,084.062,113.742,005.192,007.502,007.501,842,700
05 Mar 20212,061.152,106.202,027.782,097.072,097.072,649,400
04 Mar 20212,014.872,074.592,005.432,033.932,033.932,457,700
03 Mar 20212,051.952,075.991,994.002,011.412,011.411,692,200
02 Mar 20212,064.842,094.742,056.672,064.482,064.481,277,500
01 Mar 20212,048.002,076.232,034.422,069.662,069.661,303,000
26 Feb 20212,029.952,056.522,001.012,021.912,021.912,001,500
25 Feb 20212,055.932,083.002,006.492,015.952,015.952,077,400
24 Feb 20212,030.042,088.322,027.532,083.812,083.811,130,400
23 Feb 20212,013.992,072.501,990.232,060.122,060.121,732,900
22 Feb 20212,053.602,080.332,048.002,054.262,054.261,473,300
19 Feb 20212,107.792,118.582,083.432,088.812,088.811,896,900
18 Feb 20212,105.002,121.992,093.332,105.812,105.811,127,300
17 Feb 20212,093.982,122.442,088.352,118.622,118.621,014,700
16 Feb 20212,091.752,145.142,091.752,110.702,110.701,550,200
12 Feb 20212,079.772,099.502,073.572,095.032,095.03948,500
11 Feb 20212,091.002,094.002,068.862,088.752,088.751,021,200
10 Feb 20212,083.142,098.882,052.242,086.482,086.481,255,100
09 Feb 20212,074.802,098.512,070.002,075.392,075.391,094,600
08 Feb 20212,100.002,115.002,063.352,084.522,084.521,441,400
05 Feb 20212,059.562,095.942,050.002,088.832,088.831,489,700
04 Feb 20212,060.622,069.302,035.102,053.632,053.632,429,800
03 Feb 20212,065.612,106.622,013.552,058.882,058.884,894,100
02 Feb 20211,913.131,949.371,906.371,919.121,919.123,316,600
01 Feb 20211,844.591,915.541,844.591,893.071,893.072,012,600
29 Jan 20211,834.021,847.541,801.561,827.361,827.362,225,200
28 Jan 20211,831.001,887.991,831.001,853.201,853.202,763,900
27 Jan 20211,874.911,880.471,797.281,818.941,818.944,125,600
26 Jan 20211,885.991,915.751,876.131,907.951,907.951,573,100
25 Jan 20211,912.741,921.821,859.161,894.281,894.282,529,300
22 Jan 20211,891.461,904.391,876.501,892.561,892.561,637,200
21 Jan 20211,893.651,932.081,879.411,884.151,884.152,933,000
20 Jan 20211,826.371,899.721,819.511,880.071,880.073,207,600
19 Jan 20211,743.001,803.841,732.831,784.471,784.472,083,000
15 Jan 20211,729.021,747.621,711.711,727.621,727.621,572,200
14 Jan 20211,748.871,767.551,726.071,730.921,730.921,460,600
13 Jan 20211,727.321,756.391,727.321,747.251,747.251,171,600
12 Jan 20211,745.361,767.901,716.381,737.431,737.431,476,400
11 Jan 20211,777.021,784.381,752.141,756.291,756.291,740,600
08 Jan 20211,777.161,799.361,761.221,797.831,797.831,774,200
07 Jan 20211,726.761,777.821,726.761,774.341,774.342,096,800
06 Jan 20211,700.261,743.971,696.101,722.881,722.882,329,400
05 Jan 20211,725.091,746.831,716.901,740.051,740.051,018,000
04 Jan 20211,760.001,762.491,707.141,726.131,726.131,866,200
31 Dec 20201,737.271,757.501,736.091,752.641,752.641,053,500
30 Dec 20201,765.001,767.761,728.001,736.251,736.251,051,300
29 Dec 20201,787.231,788.471,755.111,757.761,757.76986,300
28 Dec 20201,744.911,787.001,741.821,773.961,773.961,382,500
24 Dec 20201,729.001,742.411,724.351,734.161,734.16465,600
23 Dec 20201,723.931,744.111,721.201,728.231,728.231,148,700
22 Dec 20201,729.331,732.611,705.781,720.221,720.221,018,500
21 Dec 20201,709.131,737.001,694.001,734.561,734.561,698,700
18 Dec 20201,746.171,748.361,715.001,726.221,726.224,262,800
17 Dec 20201,763.931,766.711,731.151,740.511,740.511,744,000
16 Dec 20201,769.111,769.111,749.061,757.191,757.191,233,800
15 Dec 20201,759.861,764.001,741.671,761.081,761.081,068,300
14 Dec 20201,770.721,789.801,749.131,752.261,752.261,652,500
11 Dec 20201,760.001,777.311,752.741,774.801,774.80931,400
10 Dec 20201,762.601,774.991,733.531,767.651,767.651,434,400
09 Dec 20201,810.361,828.371,762.001,777.861,777.861,586,400
08 Dec 20201,808.521,815.971,791.281,811.331,811.33996,800
07 Dec 20201,815.551,829.291,803.041,817.031,817.031,114,400
04 Dec 20201,820.221,829.501,813.591,823.761,823.761,027,200
03 Dec 20201,820.541,843.831,817.001,821.841,821.841,236,400
02 Dec 20201,795.361,832.741,785.171,824.971,824.971,471,200
01 Dec 20201,766.661,821.721,763.031,795.361,795.361,868,100
30 Nov 20201,775.651,780.341,747.841,754.401,754.401,620,900
27 Nov 20201,764.541,797.011,764.541,787.021,787.02739,500
25 Nov 20201,767.811,770.381,748.361,764.131,764.13980,000
24 Nov 20201,727.501,766.481,720.731,763.901,763.901,399,200
23 Nov 20201,740.221,745.991,710.181,727.561,727.561,126,500
20 Nov 20201,762.001,768.361,735.001,736.381,736.381,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...