UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,892.56+8.41 (+0.45%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211,891.461,904.391,876.501,892.561,892.561,636,300
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 20211,729.021,747.621,711.711,727.621,727.621,570,200
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 20211,777.161,799.361,761.221,797.831,797.831,773,400
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 20201,737.271,757.501,736.091,752.641,752.641,052,900
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
19 Nov 20201,733.231,763.491,730.021,758.571,758.571,005,300
18 Nov 20201,756.641,765.001,738.571,740.641,740.641,005,400
17 Nov 20201,767.861,777.141,759.491,761.661,761.661,065,700
16 Nov 20201,764.141,794.341,761.331,774.031,774.031,273,400
13 Nov 20201,748.001,777.131,735.981,772.261,772.261,487,200
12 Nov 20201,742.001,764.981,737.971,742.821,742.821,323,700
11 Nov 20201,748.401,762.901,743.061,747.231,747.231,591,900
10 Nov 20201,729.771,759.381,716.121,737.721,737.722,151,100
09 Nov 20201,795.981,816.891,757.551,761.421,761.422,672,000
06 Nov 20201,751.341,768.501,736.681,759.731,759.731,431,100
05 Nov 20201,770.451,791.821,741.031,762.501,762.501,987,900
04 Nov 20201,705.581,770.031,703.001,745.851,745.853,567,100
03 Nov 20201,630.761,659.001,612.111,645.661,645.661,571,600
02 Nov 20201,623.541,658.241,614.241,624.321,624.322,211,400
30 Oct 20201,667.441,681.321,601.571,616.111,616.114,993,900
29 Oct 20201,517.021,588.741,516.551,556.881,556.882,770,300
28 Oct 20201,550.011,553.811,508.481,510.801,510.802,258,700
27 Oct 20201,588.931,602.001,576.991,598.881,598.881,295,100
26 Oct 20201,615.001,629.581,567.781,584.291,584.291,791,300
23 Oct 20201,615.051,634.121,611.911,632.981,632.981,527,400
22 Oct 20201,585.001,613.421,577.481,606.661,606.661,525,600
21 Oct 20201,569.851,615.141,567.141,585.991,585.993,016,100
20 Oct 20201,523.111,573.841,520.501,551.081,551.082,083,500
19 Oct 20201,575.931,583.931,522.921,529.951,529.951,486,700
16 Oct 20201,561.831,577.711,557.661,567.701,567.701,709,700
15 Oct 20201,544.501,571.401,541.131,555.471,555.471,560,500
14 Oct 20201,574.601,583.851,545.901,563.441,563.441,659,200
13 Oct 20201,577.011,585.161,558.631,567.071,567.071,953,600
12 Oct 20201,538.001,588.421,529.301,564.591,564.592,767,200
09 Oct 20201,492.861,511.851,487.001,510.451,510.451,648,300
08 Oct 20201,465.451,488.031,465.451,483.431,483.431,303,800
07 Oct 20201,459.311,468.971,433.231,459.141,459.141,805,400
06 Oct 20201,475.501,484.521,445.011,451.021,451.021,304,800
05 Oct 20201,462.651,484.701,460.091,482.831,482.831,080,100
02 Oct 20201,459.631,479.031,447.351,455.601,455.601,561,100
01 Oct 20201,483.661,495.071,476.801,487.901,487.901,644,200
30 Sep 20201,460.941,486.201,455.761,465.601,465.602,046,200
29 Sep 20201,463.911,472.001,454.001,466.021,466.021,590,800
28 Sep 20201,471.991,472.991,446.281,458.661,458.661,539,200
25 Sep 20201,425.051,445.941,407.681,439.061,439.061,516,300
24 Sep 20201,402.681,437.991,402.151,422.861,422.861,727,600
23 Sep 20201,452.091,453.081,402.681,409.391,409.391,886,300
22 Sep 20201,450.321,463.971,429.501,459.821,459.821,697,500
21 Sep 20201,431.621,440.061,402.681,430.141,430.142,845,400
18 Sep 20201,488.301,495.201,431.621,451.091,451.093,152,800
17 Sep 20201,485.811,498.661,462.461,487.041,487.042,000,400
16 Sep 20201,542.481,554.371,511.591,512.091,512.091,106,400
15 Sep 20201,527.891,550.991,522.101,535.121,535.121,152,100
14 Sep 20201,531.651,557.001,505.111,508.831,508.832,133,000
11 Sep 20201,528.151,538.701,493.021,515.761,515.761,535,300
10 Sep 20201,550.181,573.661,520.001,526.051,526.051,651,200
09 Sep 20201,548.901,558.721,525.171,547.231,547.231,962,100
08 Sep 20201,525.001,555.551,516.501,523.601,523.602,701,600
04 Sep 20201,609.001,634.991,537.971,581.211,581.212,792,500
03 Sep 20201,699.521,700.001,607.711,629.511,629.513,186,300
02 Sep 20201,668.011,726.101,660.191,717.391,717.392,476,100
01 Sep 20201,632.161,659.221,629.531,655.081,655.081,133,800
31 Aug 20201,643.571,644.501,625.331,629.531,629.531,321,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...