GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20201,274.311,342.301,268.411,339.251,339.253,849,794
27 Feb 20201,359.141,369.401,314.241,314.951,314.953,110,900
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
30 Dec 20191,356.811,357.001,337.841,339.711,339.71999,700
27 Dec 20191,364.001,367.051,353.001,354.641,354.641,160,600
26 Dec 20191,346.551,363.201,345.511,362.471,362.471,183,100
24 Dec 20191,350.211,352.011,344.171,344.431,344.43673,400
23 Dec 20191,358.731,361.851,348.001,350.631,350.63996,800
20 Dec 20191,363.101,364.001,350.731,351.221,351.222,504,500
19 Dec 20191,351.911,357.531,348.751,356.441,356.441,446,100
18 Dec 20191,357.001,359.431,350.461,351.911,351.911,166,500
17 Dec 20191,362.411,364.331,350.771,354.891,354.891,647,400
16 Dec 20191,355.001,363.531,350.611,360.701,360.701,406,400
13 Dec 20191,347.901,351.351,341.661,346.871,346.871,658,500
12 Dec 20191,343.211,354.581,338.201,348.491,348.491,455,700
11 Dec 20191,348.301,349.891,341.101,344.251,344.251,024,000
10 Dec 20191,339.941,348.001,334.001,342.891,342.89880,300
09 Dec 20191,338.861,357.551,336.071,342.991,342.991,542,100
06 Dec 20191,332.751,342.471,331.231,339.391,339.391,648,400
05 Dec 20191,327.001,327.981,314.321,326.961,326.961,220,400
04 Dec 20191,306.101,324.271,303.051,318.941,318.941,775,300
03 Dec 20191,278.661,297.231,277.051,294.741,294.741,263,500
02 Dec 20191,302.561,305.441,280.381,288.861,288.861,326,900
29 Nov 20191,306.601,309.951,303.231,304.091,304.09640,100
27 Nov 20191,315.421,317.641,309.471,312.131,312.13940,400
26 Nov 20191,309.911,314.011,304.041,313.001,313.001,095,500
25 Nov 20191,296.261,310.411,295.611,305.641,305.641,179,500
22 Nov 20191,303.001,306.901,289.361,293.671,293.671,388,800
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
*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