GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20191,299.251,311.121,290.751,300.141,300.141,277,100
20 Nov 20191,311.361,313.211,289.211,301.861,301.861,444,600
19 Nov 20191,326.631,326.631,311.771,312.591,312.591,093,200
18 Nov 20191,332.341,333.921,316.161,319.841,319.841,399,200
15 Nov 20191,315.051,333.541,311.891,333.541,333.541,964,300
14 Nov 20191,295.001,315.721,293.941,309.151,309.151,447,400
13 Nov 20191,293.181,302.521,292.151,296.181,296.181,026,900
12 Nov 20191,298.571,309.351,294.241,297.211,297.211,442,600
11 Nov 20191,304.001,304.901,295.871,298.281,298.28861,700
08 Nov 20191,301.521,317.111,301.521,309.001,309.001,519,600
07 Nov 20191,294.281,322.651,293.751,306.941,306.942,257,000
06 Nov 20191,290.091,292.991,282.271,291.011,291.011,231,300
05 Nov 20191,291.201,297.241,289.381,291.441,291.441,257,100
04 Nov 20191,276.111,292.501,276.111,289.611,289.611,531,600
01 Nov 20191,265.801,273.001,259.711,272.251,272.251,440,600
31 Oct 20191,260.001,266.521,249.481,258.801,258.801,595,000
30 Oct 20191,255.151,268.021,250.651,260.701,260.701,460,200
29 Oct 20191,276.001,280.801,255.611,260.661,260.662,632,700
28 Oct 20191,275.001,299.241,272.311,288.981,288.983,271,400
25 Oct 20191,252.001,268.001,249.151,264.301,264.301,355,200
24 Oct 20191,259.111,262.901,252.351,259.111,259.111,011,200
23 Oct 20191,240.211,258.041,240.211,257.631,257.631,064,100
22 Oct 20191,244.481,248.731,239.851,241.201,241.201,143,100
21 Oct 20191,248.701,253.511,239.991,244.281,244.28904,700
18 Oct 20191,254.691,258.111,240.141,244.411,244.411,581,200
17 Oct 20191,251.401,263.751,249.871,252.801,252.801,047,900
16 Oct 20191,241.811,254.191,238.531,243.001,243.001,149,300
15 Oct 20191,221.501,247.131,220.921,242.241,242.241,379,200
14 Oct 20191,213.891,225.881,211.881,217.771,217.77664,800
11 Oct 20191,224.031,228.751,213.641,215.711,215.711,116,500
10 Oct 20191,198.601,215.621,197.861,209.471,209.47642,100
09 Oct 20191,201.331,208.461,198.121,202.401,202.40797,400
08 Oct 20191,198.771,206.871,189.481,190.131,190.131,004,300
07 Oct 20191,207.001,218.911,204.361,208.251,208.25852,000
04 Oct 20191,194.291,212.461,190.971,210.961,210.961,214,100
03 Oct 20191,183.341,191.001,163.141,189.431,189.431,418,400
02 Oct 20191,196.501,198.761,172.631,177.921,177.921,651,500
01 Oct 20191,222.491,232.861,205.551,206.001,206.001,225,200
30 Sep 20191,220.601,227.411,213.421,221.141,221.141,223,500
27 Sep 20191,242.831,244.991,215.201,225.951,225.951,706,100
26 Sep 20191,242.141,244.671,231.821,242.291,242.291,158,300
25 Sep 20191,216.011,248.021,209.201,245.941,245.941,339,900
24 Sep 20191,240.001,247.111,210.641,218.331,218.331,790,200
23 Sep 20191,226.571,239.681,223.781,234.691,234.691,039,900
20 Sep 20191,233.641,242.801,223.581,229.841,229.841,884,600
19 Sep 20191,232.321,244.341,232.311,238.751,238.75827,700
18 Sep 20191,230.241,236.241,216.471,232.651,232.65872,000
17 Sep 20191,231.631,235.001,223.351,229.881,229.881,040,300
16 Sep 20191,230.441,239.021,225.191,231.631,231.631,410,900
13 Sep 20191,232.111,241.051,227.081,240.031,240.031,183,800
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 20191,142.001,148.171,132.861,147.241,147.241,272,500
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
*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