GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Sep 20191,232.111,241.051,227.081,240.031,240.031,172,400
12 Sep 20191,223.471,242.421,222.561,234.971,234.971,582,200
11 Sep 20191,203.891,222.471,202.281,220.001,220.001,176,100
10 Sep 20191,196.091,210.001,196.011,205.701,205.701,396,100
09 Sep 20191,207.081,220.551,193.171,205.271,205.271,592,700
06 Sep 20191,209.141,212.951,203.261,206.321,206.32948,600
05 Sep 20191,193.661,214.001,192.691,212.191,212.191,319,700
04 Sep 20191,179.451,184.881,171.531,182.271,182.271,065,600
03 Sep 20191,181.851,189.081,163.711,169.551,169.551,295,400
30 Aug 20191,200.351,200.351,185.721,190.531,190.53903,200
29 Aug 20191,186.421,199.191,185.281,194.241,194.24981,800
28 Aug 20191,164.871,178.501,160.251,173.751,173.75840,500
27 Aug 20191,183.001,185.001,164.561,170.821,170.821,173,000
26 Aug 20191,159.451,171.861,154.851,171.181,171.181,058,300
23 Aug 20191,185.171,195.671,150.001,153.581,153.581,812,700
22 Aug 20191,193.801,198.781,178.911,191.521,191.52867,600
21 Aug 20191,195.821,200.561,187.921,191.581,191.58707,600
20 Aug 20191,195.351,198.001,183.051,183.531,183.531,010,300
19 Aug 20191,191.831,209.391,190.401,200.441,200.441,222,500
16 Aug 20191,180.791,183.841,173.001,179.211,179.211,245,800
15 Aug 20191,168.431,176.421,163.001,169.321,169.321,425,300
14 Aug 20191,176.071,182.791,161.071,164.251,164.251,771,500
13 Aug 20191,174.351,205.431,172.991,196.731,196.731,421,700
12 Aug 20191,180.001,185.611,168.721,174.501,174.501,103,200
09 Aug 20191,199.991,204.461,184.891,188.901,188.901,020,900
08 Aug 20191,186.431,206.281,174.001,206.191,206.191,505,800
07 Aug 20191,157.801,179.871,150.841,175.911,175.911,534,300
06 Aug 20191,165.521,181.401,161.531,171.081,171.081,800,700
05 Aug 20191,172.971,176.881,142.751,154.751,154.752,392,000
02 Aug 20191,203.001,209.501,190.001,196.321,196.321,745,500
01 Aug 20191,217.631,236.301,207.001,211.781,211.781,771,300
31 Jul 20191,224.871,234.911,208.181,218.201,218.201,998,000
30 Jul 20191,227.001,236.911,225.321,228.001,228.001,430,800
29 Jul 20191,242.501,248.991,230.201,241.841,241.842,069,100
26 Jul 20191,228.001,268.391,228.001,245.221,245.226,060,800
25 Jul 20191,138.951,143.591,123.711,135.941,135.942,738,100
24 Jul 20191,132.621,145.461,128.511,139.731,139.731,359,600
23 Jul 20191,143.451,148.861,132.851,148.051,148.051,032,400
22 Jul 20191,135.471,140.021,125.211,139.211,139.211,445,700
19 Jul 20191,149.321,151.581,131.251,131.551,131.551,159,200
18 Jul 20191,142.001,148.171,132.861,147.241,147.241,273,800
17 Jul 20191,150.921,158.441,146.621,146.741,146.74976,900
16 Jul 20191,146.731,158.581,146.731,153.461,153.461,267,600
15 Jul 20191,145.341,150.681,140.001,150.511,150.511,058,200
12 Jul 20191,142.931,147.501,138.561,145.341,145.341,093,900
11 Jul 20191,146.161,153.241,139.531,144.081,144.081,300,200
10 Jul 20191,132.321,142.341,130.661,140.911,140.911,535,500
09 Jul 20191,110.321,127.861,107.151,124.291,124.291,473,600
08 Jul 20191,125.871,127.211,111.761,116.791,116.791,494,400
05 Jul 20191,119.371,134.651,117.501,132.671,132.671,489,700
03 Jul 20191,118.501,127.991,114.851,122.991,122.991,007,700
02 Jul 20191,104.831,112.891,099.671,112.601,112.601,031,500
01 Jul 20191,101.041,108.591,095.331,100.001,100.001,459,800
28 Jun 20191,077.231,082.801,073.801,082.801,082.801,683,600
27 Jun 20191,086.751,088.461,075.851,076.631,076.631,203,900
26 Jun 20191,091.001,095.121,073.691,080.321,080.321,734,900
25 Jun 20191,115.081,115.701,084.601,087.581,087.581,582,200
24 Jun 20191,120.001,123.571,113.311,116.701,116.701,211,800
21 Jun 20191,109.861,126.571,109.721,125.371,125.372,538,700
20 Jun 20191,121.701,122.721,107.001,113.201,113.201,200,900
19 Jun 20191,107.241,109.431,096.031,104.511,104.511,335,700
18 Jun 20191,111.501,118.781,100.791,105.241,105.241,726,300
17 Jun 20191,089.101,101.281,088.001,093.891,093.89988,500
14 Jun 20191,089.741,094.761,081.481,086.301,086.301,229,100
13 Jun 20191,084.711,096.591,082.571,091.011,091.011,040,700
12 Jun 20191,079.951,082.521,069.601,079.101,079.101,183,500
11 Jun 20191,096.991,104.011,079.571,081.041,081.041,675,400
10 Jun 20191,077.001,094.841,075.281,082.761,082.761,425,500
07 Jun 20191,054.281,073.431,051.151,068.371,068.372,191,400
06 Jun 20191,046.211,050.001,035.511,047.761,047.761,451,000
05 Jun 20191,055.001,056.811,033.001,044.641,044.642,349,400
04 Jun 20191,044.491,058.441,036.031,054.491,054.493,025,600
03 Jun 20191,066.931,067.001,027.031,038.741,038.744,844,500
31 May 20191,105.641,113.401,103.351,106.501,106.501,579,100
30 May 20191,120.151,126.801,115.901,121.411,121.41904,400
29 May 20191,132.701,135.001,111.951,119.941,119.941,811,500
28 May 20191,141.481,156.491,138.671,139.561,139.561,047,400
24 May 20191,152.001,154.361,136.711,138.611,138.61927,700
23 May 20191,146.071,150.051,133.161,145.341,145.341,260,700
22 May 20191,151.251,163.781,151.001,155.851,155.85941,300
21 May 20191,154.481,158.001,143.311,154.441,154.441,028,100
20 May 20191,153.001,153.001,138.141,144.661,144.661,530,100
17 May 20191,175.831,186.291,166.421,168.781,168.781,268,100
16 May 20191,171.841,194.161,168.451,184.501,184.501,765,400
15 May 20191,122.551,178.301,121.401,170.801,170.802,965,100
14 May 20191,142.321,144.871,123.531,124.861,124.862,019,600
13 May 20191,145.241,151.971,125.501,136.591,136.592,281,300
10 May 20191,168.841,176.281,146.371,167.641,167.641,582,500
09 May 20191,162.601,174.071,154.641,167.971,167.971,477,800
08 May 20191,177.291,184.271,167.631,170.781,170.781,276,000
07 May 20191,185.811,194.771,165.001,178.861,178.861,830,200
06 May 20191,172.001,195.431,171.161,193.461,193.461,588,700
03 May 20191,177.411,191.401,173.551,189.551,189.552,079,400
02 May 20191,172.601,179.381,158.331,166.511,166.512,254,900
01 May 20191,197.501,199.251,171.681,173.321,173.323,717,000
30 Apr 20191,190.631,200.981,183.001,198.961,198.966,658,900
29 Apr 20191,280.511,296.971,271.711,296.201,296.203,618,400
26 Apr 20191,273.381,278.911,265.001,277.421,277.421,361,400
25 Apr 20191,270.301,272.801,258.001,267.341,267.341,567,200
24 Apr 20191,270.591,274.001,259.811,260.051,260.051,169,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more