UK markets open in 4 hours 46 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,584.29-48.69 (-2.98%)
At close: 4:00PM EDT

1,584.18 -0.11 (-0.01%)
After hours: 7:51PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20201,615.001,629.581,567.781,584.291,584.291,768,100
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 20201,460.941,486.201,455.761,465.601,465.602,045,400
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
28 Aug 20201,629.471,641.351,625.611,639.431,639.431,120,900
27 Aug 20201,646.611,647.991,618.811,628.521,628.521,567,500
26 Aug 20201,606.301,652.791,600.981,644.131,644.132,609,400
25 Aug 20201,580.101,608.881,577.881,605.851,605.851,257,500
24 Aug 20201,592.471,608.781,575.041,585.151,585.151,281,900
21 Aug 20201,571.801,591.881,562.311,575.571,575.571,741,900
20 Aug 20201,539.971,580.171,534.461,576.251,576.251,319,100
19 Aug 20201,552.491,568.861,540.001,544.611,544.611,523,600
18 Aug 20201,526.121,557.371,521.671,555.781,555.781,418,900
17 Aug 20201,515.971,523.781,505.001,516.241,516.24999,500
14 Aug 20201,513.611,519.791,499.001,504.631,504.631,097,100
13 Aug 20201,508.211,536.971,508.211,516.651,516.651,119,400
12 Aug 20201,487.121,511.671,485.001,507.241,507.241,126,600
11 Aug 20201,494.001,510.441,478.191,480.541,480.541,554,900
10 Aug 20201,490.801,507.151,477.491,496.821,496.821,027,300
07 Aug 20201,509.041,520.091,486.271,498.371,498.371,385,900
06 Aug 20201,476.151,506.271,471.901,504.951,504.951,665,300
05 Aug 20201,476.821,490.001,471.221,479.091,479.091,457,500
04 Aug 20201,486.711,493.111,464.031,473.301,473.301,860,600
03 Aug 20201,491.001,497.731,471.721,482.761,482.762,274,100
31 Jul 20201,497.051,505.021,454.001,487.951,487.954,576,400
30 Jul 20201,497.971,540.891,495.171,538.371,538.371,802,100
29 Jul 20201,505.001,533.331,503.011,523.511,523.511,133,800
28 Jul 20201,525.001,526.011,500.521,503.651,503.651,545,500
27 Jul 20201,513.261,537.561,512.331,529.431,529.431,356,200
24 Jul 20201,499.191,515.431,487.591,508.211,508.211,495,100
23 Jul 20201,565.931,570.351,508.591,516.751,516.751,695,500
22 Jul 20201,555.711,566.981,543.231,564.851,564.851,224,100
21 Jul 20201,585.031,587.051,552.621,555.921,555.921,377,700
20 Jul 20201,515.001,569.011,502.701,563.841,563.841,508,300
17 Jul 20201,516.911,523.431,498.101,516.851,516.851,713,200
16 Jul 20201,501.501,515.911,488.271,514.921,514.921,324,200
15 Jul 20201,523.231,536.331,497.831,516.881,516.881,551,300
14 Jul 20201,492.791,522.801,485.931,520.861,520.861,905,400
13 Jul 20201,549.941,576.361,506.561,512.231,512.232,147,700
10 Jul 20201,513.251,541.341,500.721,539.011,539.011,795,900
09 Jul 20201,509.931,529.141,495.591,518.661,518.662,091,800
08 Jul 20201,500.801,511.171,492.301,503.601,503.601,588,300
07 Jul 20201,496.131,521.321,489.701,489.921,489.922,118,200
06 Jul 20201,488.151,510.001,476.981,499.651,499.652,235,600
02 Jul 20201,451.841,488.521,451.071,469.931,469.932,860,900
01 Jul 20201,419.171,448.481,414.181,442.001,442.002,109,100
30 Jun 20201,396.881,424.001,386.931,418.051,418.052,014,300
29 Jun 20201,360.341,398.001,351.651,397.171,397.172,253,700
26 Jun 20201,432.631,437.021,355.001,362.541,362.544,882,000
25 Jun 20201,431.221,442.321,419.541,441.101,441.101,197,900
24 Jun 20201,463.281,475.791,430.001,432.701,432.701,579,600
23 Jun 20201,452.001,475.201,445.001,463.981,463.981,887,600
22 Jun 20201,425.011,450.951,419.191,450.661,450.661,472,100
19 Jun 20201,440.001,444.501,419.001,424.641,424.642,639,200
18 Jun 20201,449.851,452.971,426.241,434.121,434.121,743,100
17 Jun 20201,452.941,462.201,435.131,452.541,452.541,528,300
16 Jun 20201,449.001,457.171,428.991,446.471,446.471,532,400
15 Jun 20201,389.491,425.001,387.201,420.741,420.741,523,400
12 Jun 20201,425.861,434.511,385.801,412.921,412.921,832,900
11 Jun 20201,441.031,451.601,398.411,401.901,401.902,357,200
10 Jun 20201,461.511,472.771,454.361,464.701,464.701,588,100
09 Jun 20201,445.241,467.801,442.361,452.081,452.081,681,200
08 Jun 20201,426.281,449.001,424.481,448.041,448.041,693,900
05 Jun 20201,415.641,446.301,407.621,440.021,440.022,132,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...