UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,840.03-19.29 (-0.67%)
At close: 04:00PM EST
2,839.00 -1.03 (-0.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212,873.622,888.002,806.022,840.032,840.032,060,800
02 Dec 20212,825.002,877.292,804.292,859.322,859.321,459,700
01 Dec 20212,880.002,919.012,818.242,821.032,821.031,701,000
30 Nov 20212,900.172,920.002,832.032,837.952,837.952,103,400
29 Nov 20212,880.002,925.952,877.872,910.612,910.611,629,800
26 Nov 20212,886.972,891.152,836.852,843.662,843.661,523,500
24 Nov 20212,909.472,924.992,887.462,922.402,922.40902,000
23 Nov 20212,923.062,933.202,882.302,915.642,915.641,360,900
22 Nov 20212,986.652,996.592,922.952,926.042,926.041,529,700
19 Nov 20212,999.513,019.332,977.982,978.532,978.531,684,100
18 Nov 20212,964.833,011.612,957.692,996.772,996.771,780,400
17 Nov 20212,960.552,971.192,944.802,960.942,960.94979,700
16 Nov 20212,962.992,975.252,946.252,957.522,957.52945,200
15 Nov 20212,978.012,990.992,951.502,969.042,969.041,175,400
12 Nov 20212,932.312,977.002,908.222,973.562,973.561,116,900
11 Nov 20212,929.792,950.712,912.012,915.332,915.33825,900
10 Nov 20212,950.002,961.402,890.752,917.872,917.871,498,500
09 Nov 20212,984.662,996.692,944.902,978.372,978.37976,500
08 Nov 20212,996.503,012.302,968.612,980.622,980.621,152,600
05 Nov 20212,983.393,006.552,963.942,977.042,977.041,915,800
04 Nov 20212,942.492,994.672,926.162,965.352,965.351,920,600
03 Nov 20212,918.012,933.382,891.822,931.962,931.961,374,700
02 Nov 20212,891.592,932.182,886.712,908.652,908.651,674,100
01 Nov 20212,960.922,960.922,864.512,869.942,869.942,346,200
29 Oct 20212,901.562,964.842,892.992,960.922,960.922,166,000
28 Oct 20212,942.692,943.162,892.542,916.982,916.981,810,300
27 Oct 20212,788.102,973.002,788.102,924.352,924.354,289,100
26 Oct 20212,785.272,801.662,766.092,786.172,786.172,461,800
25 Oct 20212,751.002,760.002,708.482,748.942,748.941,720,600
22 Oct 20212,783.002,811.662,721.122,751.332,751.332,529,400
21 Oct 20212,835.382,843.122,810.002,837.722,837.721,314,600
20 Oct 20212,866.762,870.922,827.532,835.382,835.381,164,400
19 Oct 20212,867.752,873.252,852.002,864.742,864.741,008,200
18 Oct 20212,821.532,855.922,821.392,855.562,855.561,019,800
15 Oct 20212,832.292,834.362,815.102,827.362,827.361,512,900
14 Oct 20212,789.482,826.752,776.502,823.022,823.021,594,700
13 Oct 20212,748.052,760.002,730.382,751.642,751.64982,700
12 Oct 20212,789.602,790.142,715.202,728.982,728.981,816,600
11 Oct 20212,785.842,814.242,777.182,778.282,778.28897,700
08 Oct 20212,791.542,806.622,784.352,795.712,795.711,325,200
07 Oct 20212,777.842,800.842,773.022,784.502,784.501,255,500
06 Oct 20212,695.002,755.002,691.002,751.302,751.301,218,200
05 Oct 20212,680.822,744.492,680.822,720.462,720.461,620,200
04 Oct 20212,719.212,719.212,621.002,673.192,673.192,560,100
01 Oct 20212,688.952,738.212,681.462,730.862,730.861,768,000
30 Sept 20212,685.232,710.852,671.122,673.522,673.521,899,800
29 Sept 20212,739.602,743.022,677.302,687.072,687.071,542,400
28 Sept 20212,773.102,781.932,707.202,716.602,716.602,288,600
27 Sept 20212,816.092,838.772,801.352,821.442,821.441,094,100
24 Sept 20212,810.772,846.612,804.822,844.302,844.301,149,200
23 Sept 20212,819.752,833.932,808.032,824.322,824.321,047,600
22 Sept 20212,786.082,817.742,771.032,805.672,805.671,252,800
21 Sept 20212,794.992,800.232,765.562,780.662,780.661,266,600
20 Sept 20212,763.232,780.002,726.442,774.392,774.392,325,900
17 Sept 20212,860.612,869.002,809.402,816.002,816.002,669,200
16 Sept 20212,879.012,886.002,848.032,872.202,872.201,309,500
15 Sept 20212,855.432,889.012,826.952,888.592,888.591,370,400
14 Sept 20212,859.912,867.262,835.002,850.892,850.89983,700
13 Sept 20212,838.992,859.002,825.002,846.652,846.651,104,700
10 Sept 20212,884.252,894.372,814.762,817.522,817.521,840,700
09 Sept 20212,876.812,886.212,863.552,870.822,870.82765,700
08 Sept 20212,882.002,888.002,860.002,873.822,873.82917,200
07 Sept 20212,876.692,891.302,872.382,885.612,885.611,006,200
03 Sept 20212,861.612,883.102,848.012,874.792,874.79992,500
02 Sept 20212,904.322,910.392,863.702,865.742,865.741,617,100
01 Sept 20212,900.002,925.082,897.672,904.312,904.311,096,800
31 Aug 20212,902.942,903.432,885.622,893.952,893.951,122,400
30 Aug 20212,888.002,919.412,883.262,891.812,891.811,221,700
27 Aug 20212,833.052,890.252,829.942,880.082,880.081,438,600
26 Aug 20212,835.002,848.352,827.142,828.812,828.811,030,500
25 Aug 20212,832.502,843.792,827.522,841.582,841.58792,400
24 Aug 20212,812.232,841.602,806.772,825.232,825.23963,400
23 Aug 20212,759.392,817.492,752.152,800.832,800.831,422,700
20 Aug 20212,720.002,751.082,705.002,748.592,748.591,558,600
19 Aug 20212,688.712,727.052,685.002,713.602,713.601,089,100
18 Aug 20212,730.002,742.092,706.432,708.982,708.98962,900
17 Aug 20212,755.002,765.312,721.642,733.232,733.231,085,800
16 Aug 20212,750.502,767.252,705.982,766.192,766.191,119,200
13 Aug 20212,745.002,757.132,740.662,754.552,754.55797,000
12 Aug 20212,719.512,746.002,708.512,743.882,743.88825,300
11 Aug 20212,743.632,753.652,725.432,725.582,725.58767,600
10 Aug 20212,746.842,755.452,727.292,736.142,736.14970,700
09 Aug 20212,718.852,743.682,706.792,738.262,738.26888,000
06 Aug 20212,720.842,729.452,704.202,714.772,714.771,023,700
05 Aug 20212,713.612,727.002,696.922,725.032,725.03893,500
04 Aug 20212,706.992,712.992,689.742,702.512,702.51983,800
03 Aug 20212,702.702,714.642,666.392,712.602,712.601,038,100
02 Aug 20212,702.342,706.732,675.882,697.092,697.091,081,700
30 Jul 20212,700.702,706.092,685.102,694.532,694.531,278,200
29 Jul 20212,723.002,733.222,710.862,715.552,715.551,585,800
28 Jul 20212,726.242,765.942,705.552,721.882,721.884,756,500
27 Jul 20212,685.012,687.982,602.082,638.002,638.002,735,500
26 Jul 20212,666.572,684.742,646.032,680.702,680.701,528,600
23 Jul 20212,608.612,667.982,596.012,660.302,660.302,075,300
22 Jul 20212,556.882,569.662,549.982,568.432,568.43715,100
21 Jul 20212,522.672,551.922,520.472,550.982,550.981,037,300
20 Jul 20212,510.552,540.862,487.012,524.192,524.191,315,600
19 Jul 20212,521.792,524.102,470.102,491.562,491.561,398,400
16 Jul 20212,553.262,556.232,523.072,539.402,539.401,021,200
15 Jul 20212,572.982,574.002,530.602,540.102,540.101,210,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...