UK markets close in 2 hours 57 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.99-1.94 (-1.42%)
At close: 04:00PM EST
133.59 -1.40 (-1.04%)
Pre-market: 08:33AM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023134.20136.40134.03134.99134.9932,233,900
07 Dec 2023135.04138.56134.70136.93136.9356,767,100
06 Dec 2023131.44131.84129.88130.02130.0223,576,200
05 Dec 2023128.95132.14128.25130.99130.9927,384,800
04 Dec 2023129.88130.03127.90129.27129.2736,669,900
01 Dec 2023131.86132.11130.67131.86131.8631,431,200
30 Nov 2023135.05135.55131.28132.53132.5338,988,300
29 Nov 2023137.57138.29134.84134.99134.9923,967,200
28 Nov 2023136.08137.25135.42137.20137.2018,730,000
27 Nov 2023136.03138.42136.00136.41136.4123,436,500
24 Nov 2023138.03138.13135.99136.69136.6912,514,300
22 Nov 2023137.47139.42137.47138.49138.4917,813,900
21 Nov 2023136.29137.18135.96136.97136.9722,635,300
20 Nov 2023133.69136.66133.62136.25136.2527,815,500
17 Nov 2023136.00136.06133.65135.31135.3137,240,600
16 Nov 2023135.19137.22134.32136.93136.9328,013,200
15 Nov 2023134.87135.03133.57134.62134.6223,861,500
14 Nov 2023134.19135.70133.32133.62133.6232,395,200
13 Nov 2023131.78132.59131.25132.09132.0918,324,800
10 Nov 2023130.10132.80129.41132.59132.5926,913,300
09 Nov 2023131.96132.55130.07130.24130.2423,747,800
08 Nov 2023130.97132.21130.78131.84131.8426,425,800
07 Nov 2023130.71131.91129.88130.97130.9729,757,300
06 Nov 2023129.05130.34128.67130.25130.2519,052,700
03 Nov 2023128.02129.53127.86129.10129.1026,380,100
02 Nov 2023128.42128.98126.93127.49127.4927,124,600
01 Nov 2023124.07126.49123.72126.45126.4530,082,400
31 Oct 2023125.06125.37122.69124.08124.0826,292,300
30 Oct 2023123.21125.40122.75124.46124.4628,940,100
27 Oct 2023122.88123.31120.21122.17122.1744,566,500
26 Oct 2023123.27124.33121.27122.28122.2857,061,100
25 Oct 2023128.16128.31125.07125.61125.6184,366,200
24 Oct 2023137.83139.36137.42138.81138.8144,814,300
23 Oct 2023135.04137.66133.95136.50136.5026,317,900
20 Oct 2023137.33137.87135.08135.60135.6026,315,200
19 Oct 2023138.50139.66137.38137.75137.7526,066,000
18 Oct 2023139.45140.72137.38137.96137.9623,375,000
17 Oct 2023138.63139.90137.18139.72139.7223,515,800
16 Oct 2023138.17139.63137.99139.10139.1028,501,900
13 Oct 2023139.38140.00136.62137.36137.3623,420,500
12 Oct 2023141.05141.22138.26138.97138.9724,765,500
11 Oct 2023138.58141.11138.58140.55140.5525,884,300
10 Oct 2023138.50139.72137.33138.06138.0627,786,600
09 Oct 2023136.94138.94135.61138.42138.4219,278,100
06 Oct 2023134.01138.16134.01137.58137.5827,583,200
05 Oct 2023135.07135.49133.45135.07135.0719,832,600
04 Oct 2023132.79135.57132.53135.24135.2426,752,300
03 Oct 2023133.94134.26131.84132.43132.4322,989,400
02 Oct 2023131.21134.42131.17134.17134.1722,288,000
29 Sept 2023133.28134.05130.36130.86130.8630,848,100
28 Sept 2023129.84133.30129.79132.31132.3122,513,100
27 Sept 2023128.57130.90128.57130.54130.5422,746,500
26 Sept 2023129.77130.36127.22128.57128.5725,718,700
25 Sept 2023129.83131.17128.96131.11131.1120,094,600
22 Sept 2023130.76132.03129.60130.25130.2526,397,300
21 Sept 2023131.44132.23130.07130.44130.4431,488,700
20 Sept 2023138.08138.08133.62133.74133.7429,927,500
19 Sept 2023137.42138.41136.62138.04138.0420,353,700
18 Sept 2023136.61139.16136.61138.21138.2121,861,300
15 Sept 2023137.98138.52136.48137.40137.4038,908,400
14 Sept 2023137.60138.70136.24138.10138.1024,751,000
13 Sept 2023135.09136.90134.15136.71136.7120,749,500
12 Sept 2023136.26136.87135.19135.34135.3418,405,500
11 Sept 2023136.54137.48135.79136.92136.9220,763,400
08 Sept 2023134.91136.66134.85136.38136.3823,558,300
07 Sept 2023133.59135.58132.95135.26135.2618,844,300
06 Sept 2023136.02136.53133.67134.46134.4618,684,500
05 Sept 2023135.44136.42134.58135.77135.7719,403,100
01 Sept 2023137.46137.46134.85135.66135.6621,524,600
31 Aug 2023136.01138.00135.79136.17136.1730,053,800
30 Aug 2023134.78136.28134.07135.88135.8828,315,800
29 Aug 2023132.24136.57132.24134.57134.5743,075,600
28 Aug 2023131.31132.54130.14131.01131.0120,543,300
25 Aug 2023129.54130.76127.25129.88129.8826,762,900
24 Aug 2023133.95134.25129.57129.78129.7828,500,700
23 Aug 2023130.18133.41129.87132.37132.3727,819,700
22 Aug 2023128.51130.28128.32129.08129.0822,067,500
21 Aug 2023127.18128.73126.56128.37128.3725,248,700
18 Aug 2023128.51129.25126.38127.46127.4630,491,300
17 Aug 2023129.80131.99129.29129.92129.9233,446,300
16 Aug 2023128.70130.28127.87128.70128.7025,216,100
15 Aug 2023131.10131.42129.28129.78129.7819,770,700
14 Aug 2023129.39131.37128.96131.33131.3324,695,600
11 Aug 2023128.66129.93128.17129.56129.5619,569,200
10 Aug 2023131.32132.05129.45129.69129.6920,857,800
09 Aug 2023131.66132.04129.00129.66129.6624,912,900
08 Aug 2023130.62131.51129.54131.40131.4023,535,200
07 Aug 2023129.16131.61129.02131.53131.5322,746,300
04 Aug 2023129.28131.51127.91128.11128.1126,130,000
03 Aug 2023127.97129.39127.42128.45128.4520,089,500
02 Aug 2023129.45130.09127.56128.38128.3826,273,300
01 Aug 2023130.78132.63130.68131.55131.5523,166,800
31 Jul 2023132.73133.53131.78132.72132.7228,055,500
28 Jul 2023130.78133.74130.57132.58132.5836,591,200
27 Jul 2023131.67133.24128.79129.40129.4044,952,100
26 Jul 2023130.07130.98128.32129.27129.2761,682,100
25 Jul 2023121.36123.15121.02122.21122.2152,509,600
24 Jul 2023121.66123.00120.98121.53121.5329,686,100
21 Jul 2023120.62120.99118.73120.02120.0272,937,900
20 Jul 2023121.42124.09118.22119.20119.2037,906,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...