GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023123.99126.11123.85126.07126.072,442,064
02 Jun 2023123.99126.15123.76124.67124.6726,963,100
01 Jun 2023122.82124.42122.62123.72123.7230,772,700
31 May 2023122.75124.06122.50122.87122.8737,325,800
30 May 2023125.64125.66122.00123.67123.6735,076,700
26 May 2023123.17125.26122.45124.61124.6135,635,900
25 May 2023124.52125.32121.96123.48123.4842,317,000
24 May 2023121.12121.91119.86120.90120.9034,182,600
23 May 2023124.16124.63122.21122.56122.5634,046,300
22 May 2023122.94126.43122.74125.05125.0535,253,000
19 May 2023123.55125.97122.15122.76122.7641,330,300
18 May 2023120.95123.31120.83122.83122.8335,234,200
17 May 2023119.61121.67118.89120.84120.8433,323,600
16 May 2023116.49120.75116.43119.51119.5145,035,600
15 May 2023116.11118.48116.01116.51116.5136,266,800
12 May 2023116.68118.03116.11117.51117.5141,073,800
11 May 2023115.40117.92114.41116.57116.5778,900,000
10 May 2023107.97112.94107.93111.75111.7563,153,400
09 May 2023108.39110.15107.19107.35107.3536,360,100
08 May 2023105.18107.96105.16107.77107.7726,511,400
05 May 2023104.82105.88104.11105.57105.5726,625,100
04 May 2023105.49105.60103.97104.69104.6923,419,500
03 May 2023105.53107.49104.96105.41105.4121,795,400
02 May 2023107.14107.20103.71105.32105.3230,997,200
01 May 2023106.84107.99106.82107.20107.2026,681,700
28 Apr 2023107.04107.35105.09107.34107.3436,139,800
27 Apr 2023104.45108.37103.54107.59107.5950,089,200
26 Apr 2023104.92106.35102.63103.71103.7153,347,600
25 Apr 2023105.83106.69103.84103.85103.8546,664,100
24 Apr 2023105.49106.63104.70105.97105.9723,542,800
21 Apr 2023105.47106.00104.78105.41105.4125,800,100
20 Apr 2023103.91106.25103.87105.29105.2927,820,800
19 Apr 2023103.58104.98103.07104.18104.1820,905,700
18 Apr 2023106.49106.54104.07104.50104.5026,596,400
17 Apr 2023104.66106.16104.52105.97105.9737,571,200
14 Apr 2023106.89108.94106.84108.87108.8726,578,000
13 Apr 2023105.84107.49105.84107.43107.4324,843,600
12 Apr 2023106.58106.75104.34104.64104.6424,370,300
11 Apr 2023106.55106.73104.68105.35105.3526,311,800
10 Apr 2023106.98107.59105.12106.44106.4427,067,400
06 Apr 2023105.26109.17104.33108.42108.4248,711,500
05 Apr 2023105.78106.10103.66104.47104.4728,290,500
04 Apr 2023104.33105.58104.04104.72104.7224,420,100
03 Apr 2023102.39104.53101.93104.36104.3625,035,400
31 Mar 2023101.30103.89101.04103.73103.7336,863,400
30 Mar 2023100.91101.1699.78100.89100.8933,086,200
29 Mar 2023102.28102.49100.65101.39101.3928,779,600
28 Mar 2023102.44102.4599.74101.03101.0332,057,900
27 Mar 2023104.62104.76101.93102.46102.4631,120,900
24 Mar 2023104.99105.49103.84105.44105.4430,393,300
23 Mar 2023105.06106.30104.46105.60105.6040,797,800
22 Mar 2023104.27106.59103.33103.37103.3743,427,400
21 Mar 2023101.25105.10101.22104.92104.9242,110,300
20 Mar 2023100.12101.7599.87101.22101.2232,960,400
17 Mar 2023100.26102.84100.10101.62101.6261,028,500
16 Mar 202396.20101.1995.50100.32100.3265,492,000
15 Mar 202393.2296.9392.6496.1196.1150,622,100
14 Mar 202392.5694.3692.4493.9793.9736,050,200
13 Mar 202390.0992.5789.4291.1191.1137,335,600
10 Mar 202392.1792.7990.4090.6390.6335,941,000
09 Mar 202394.0595.5391.9092.3292.3228,813,500
08 Mar 202394.1295.9694.0094.2594.2534,103,300
07 Mar 202394.9895.6793.5393.8693.8627,835,500
06 Mar 202394.0295.9794.0095.1395.1332,639,300
03 Mar 202392.4893.7392.4593.6593.6535,160,100
02 Mar 202389.6692.2889.5992.0092.0032,204,400
01 Mar 202389.9891.0389.6790.3690.3631,111,200
28 Feb 202389.3391.2389.3290.0690.0630,142,000
27 Feb 202389.8790.1689.3489.8789.8727,502,300
24 Feb 202389.4489.8988.5889.1389.1336,585,100
23 Feb 202391.9291.9489.7690.8990.8941,206,400
22 Feb 202391.7092.1190.6191.6591.6530,884,000
21 Feb 202393.0093.1091.7291.7991.7933,629,300
17 Feb 202394.8595.5693.2194.3594.3534,284,100
16 Feb 202395.3797.6894.7495.5195.5142,462,600
15 Feb 202394.4997.1294.1596.9496.9450,169,000
14 Feb 202394.4394.8592.2694.6894.6854,726,100
13 Feb 202394.7495.2093.8494.6194.6150,076,100
10 Feb 202395.4596.7594.2594.5794.5754,980,700
09 Feb 2023100.00100.0393.6395.0195.01119,455,000
08 Feb 2023102.05103.1498.0499.3799.3794,743,500
07 Feb 2023103.22108.18103.12107.64107.6449,010,200
06 Feb 2023102.40104.36101.88102.90102.9031,999,600
03 Feb 2023102.93107.81102.58104.78104.7865,309,300
02 Feb 2023105.80107.85105.61107.74107.7469,883,800
01 Feb 202398.71101.1997.58100.43100.4335,531,100
31 Jan 202396.8798.8896.8298.8498.8429,870,700
30 Jan 202397.4898.2996.4096.9496.9427,226,200
27 Jan 202397.31100.3297.3199.3799.3733,879,800
26 Jan 202396.5097.5795.3897.5297.5230,114,000
25 Jan 202395.5796.1693.7695.2295.2242,330,000
24 Jan 202398.1099.6197.2097.7097.7033,078,500
23 Jan 202397.95100.0497.5099.7999.7940,005,100
20 Jan 202395.1098.3095.0298.0298.0263,191,100
19 Jan 202390.7293.6190.6393.0593.0537,000,400
18 Jan 202392.1492.8090.6491.1291.1229,116,700
17 Jan 202392.0692.2590.0591.2991.2932,602,400
13 Jan 202390.8592.1990.1392.1292.1226,329,200
12 Jan 202391.4891.8789.7591.1391.1330,258,100
11 Jan 202389.1891.6089.0191.5291.5226,862,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...