GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20201,331.361,350.001,321.501,346.701,346.702,792,100
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
16 Mar 20201,089.611,145.471,067.081,073.001,073.004,826,000
13 Mar 20201,174.991,214.401,112.291,214.271,214.273,970,000
12 Mar 20201,122.621,188.751,108.471,111.551,111.554,716,300
11 Mar 20201,248.271,256.931,191.141,210.901,210.902,736,600
10 Mar 20201,254.391,275.851,214.511,275.171,275.172,743,600
09 Mar 20201,204.961,252.731,198.041,215.791,215.793,462,600
06 Mar 20201,269.951,302.751,257.211,295.741,295.743,232,000
05 Mar 20201,345.551,353.631,301.641,314.761,314.762,719,000
04 Mar 20201,358.961,382.781,337.001,381.601,381.602,379,900
03 Mar 20201,397.681,408.191,329.241,337.721,337.722,830,100
02 Mar 20201,351.391,387.471,325.201,386.321,386.322,771,500
28 Feb 20201,274.311,342.451,268.211,339.251,339.254,010,900
27 Feb 20201,359.141,369.401,314.241,314.951,314.953,114,500
26 Feb 20201,394.981,413.671,376.551,390.471,390.472,488,800
25 Feb 20201,431.001,436.851,380.421,386.321,386.322,579,000
24 Feb 20201,423.051,436.381,406.791,419.861,419.862,478,000
21 Feb 20201,504.581,510.951,478.491,483.461,483.462,126,000
20 Feb 20201,519.011,527.071,504.261,516.991,516.991,298,100
19 Feb 20201,527.201,530.741,520.981,524.871,524.871,137,300
18 Feb 20201,514.341,530.561,511.011,519.441,519.441,282,100
14 Feb 20201,514.531,520.051,505.551,518.731,518.731,159,900
13 Feb 20201,510.001,525.951,504.001,513.391,513.391,145,700
12 Feb 20201,515.861,520.301,508.671,518.631,518.631,552,100
11 Feb 20201,513.271,529.881,505.451,510.061,510.061,742,600
10 Feb 20201,477.231,508.881,475.201,508.661,508.661,915,100
07 Feb 20201,467.391,485.251,465.411,479.111,479.111,418,000
06 Feb 20201,451.981,481.561,450.481,475.971,475.971,891,100
05 Feb 20201,463.611,464.581,429.681,446.051,446.051,818,800
04 Feb 20201,454.491,467.341,422.031,445.411,445.414,794,000
03 Feb 20201,461.651,486.301,456.611,482.601,482.603,608,800
31 Jan 20201,467.861,469.671,427.061,432.781,432.782,191,100
30 Jan 20201,438.101,455.251,435.001,454.251,454.251,355,500
29 Jan 20201,458.461,464.141,445.391,456.701,456.701,078,300
28 Jan 20201,441.741,454.801,430.361,450.501,450.501,486,200
27 Jan 20201,431.541,436.581,419.501,431.731,431.731,706,600
24 Jan 20201,492.821,494.201,463.181,466.171,466.171,489,300
23 Jan 20201,487.551,493.501,480.321,484.691,484.691,332,500
22 Jan 20201,489.731,500.581,482.661,483.871,483.871,422,900
21 Jan 20201,479.001,489.881,470.211,482.251,482.252,446,500
17 Jan 20201,462.541,480.551,456.551,479.521,479.522,621,200
16 Jan 20201,445.451,450.701,440.001,450.161,450.161,304,000
15 Jan 20201,433.021,440.781,431.661,439.201,439.201,077,500
14 Jan 20201,440.001,442.631,427.771,430.591,430.591,303,800
13 Jan 20201,435.251,441.481,425.371,440.031,440.031,536,500
10 Jan 20201,429.471,434.941,419.601,428.961,428.961,312,900
09 Jan 20201,421.931,428.681,410.211,419.791,419.791,660,000
08 Jan 20201,394.821,411.851,392.631,405.041,405.041,765,700
07 Jan 20201,400.461,403.501,391.561,395.111,395.111,716,500
06 Jan 20201,351.631,398.321,351.001,397.811,397.812,338,400
03 Jan 20201,348.001,373.751,347.321,361.521,361.521,170,400
02 Jan 20201,348.411,368.681,346.491,368.681,368.681,363,900
31 Dec 20191,335.791,340.661,332.131,339.391,339.39975,700
*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