UK markets close in 5 hours 55 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,504.95+25.86 (+1.75%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
06 Aug 20201,476.151,506.271,471.901,504.951,504.951,664,400
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
04 Jun 20201,436.781,441.321,406.011,414.301,414.301,349,100
03 Jun 20201,442.701,449.011,431.621,439.251,439.251,386,600
02 Jun 20201,435.001,443.001,421.611,442.311,442.311,172,100
01 Jun 20201,425.701,441.581,422.281,434.871,434.871,258,100
29 May 20201,420.431,436.731,415.981,433.521,433.521,852,200
28 May 20201,400.001,444.461,399.081,418.241,418.241,758,500
27 May 20201,420.001,425.351,394.601,420.281,420.281,584,200
26 May 20201,441.961,445.111,419.401,421.371,421.372,229,500
22 May 20201,403.901,417.001,395.951,413.241,413.241,427,200
21 May 20201,410.991,416.461,394.391,406.751,406.751,544,700
20 May 20201,389.161,412.031,387.421,409.161,409.161,913,100
19 May 20201,385.481,392.491,373.761,374.401,374.401,579,300
18 May 20201,361.581,392.761,354.201,385.181,385.182,356,400
15 May 20201,348.261,374.581,339.001,373.061,373.062,077,200
14 May 20201,333.521,357.371,323.301,356.861,356.861,833,000
13 May 20201,376.161,385.331,328.011,348.331,348.332,018,400
12 May 20201,408.221,414.331,374.511,375.181,375.181,695,900
11 May 20201,376.791,415.531,375.501,403.591,403.591,633,700
08 May 20201,381.821,396.641,372.011,384.341,384.341,666,300
07 May 20201,361.311,376.001,352.541,369.281,369.281,532,600
06 May 20201,358.001,368.691,345.131,345.431,345.431,586,600
05 May 20201,337.501,371.011,335.031,349.021,349.021,983,300
04 May 20201,308.131,324.471,296.011,322.901,322.901,540,300
01 May 20201,324.091,351.431,309.661,317.321,317.322,443,600
30 Apr 20201,331.361,350.001,321.501,346.701,346.702,789,200
29 Apr 20201,345.001,360.151,326.731,342.181,342.185,417,900
28 Apr 20201,283.201,284.761,230.381,232.591,232.594,035,000
27 Apr 20201,292.001,294.101,265.061,270.861,270.862,209,300
24 Apr 20201,255.001,277.711,244.001,276.601,276.601,872,000
23 Apr 20201,265.741,288.151,260.531,271.171,271.171,710,100
22 Apr 20201,241.111,279.881,237.201,258.411,258.412,315,800
21 Apr 20201,242.711,250.001,205.001,212.161,212.162,482,400
20 Apr 20201,269.891,276.821,256.441,261.151,261.151,764,600
17 Apr 20201,281.701,290.001,266.001,279.001,279.002,552,500
16 Apr 20201,267.141,273.361,238.201,257.431,257.432,894,800
15 Apr 20201,246.511,275.111,234.001,257.301,257.302,111,800
14 Apr 20201,239.971,275.751,228.541,265.231,265.233,167,900
13 Apr 20201,201.501,214.521,182.331,210.411,210.411,935,100
09 Apr 20201,218.181,221.991,192.421,206.571,206.572,701,400
08 Apr 20201,203.101,214.901,183.951,207.001,207.002,016,700
07 Apr 20201,217.011,220.781,177.251,182.561,182.563,081,000
06 Apr 20201,133.001,190.751,125.001,183.191,183.193,166,000
03 Apr 20201,114.711,118.791,075.081,092.701,092.702,568,700
02 Apr 20201,100.001,122.771,093.131,117.031,117.032,820,500
01 Apr 20201,124.001,129.421,093.491,102.101,102.102,598,500
31 Mar 20201,148.731,173.401,136.721,161.951,161.953,261,400
30 Mar 20201,132.641,151.001,098.491,146.311,146.312,936,800
27 Mar 20201,127.471,151.051,104.001,110.261,110.263,139,700
26 Mar 20201,114.721,171.481,092.031,162.921,162.923,828,100
25 Mar 20201,124.581,146.171,083.011,101.621,101.624,516,200
24 Mar 20201,103.981,133.331,086.431,130.011,130.013,623,400
23 Mar 20201,056.371,066.911,008.871,054.131,054.134,183,600
20 Mar 20201,130.901,138.481,062.101,068.211,068.214,143,900
19 Mar 20201,088.221,152.611,055.551,111.671,111.673,703,200
18 Mar 20201,059.941,104.991,037.001,091.191,091.194,652,200
17 Mar 20201,090.641,126.001,049.101,118.061,118.064,159,700
*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