UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.37+1.85 (+1.90%)
At close: 04:00PM EST
99.36 -0.01 (-0.01%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202397.31100.3297.3199.3799.3733,850,200
26 Jan 202396.5097.5795.3897.5297.5230,114,000
25 Jan 202395.5796.1693.7695.2295.2242,330,000
24 Jan 202398.1099.6197.2097.7097.7033,078,500
23 Jan 202397.95100.0497.5099.7999.7940,005,100
20 Jan 202395.1098.3095.0298.0298.0263,037,300
19 Jan 202390.7293.6190.6393.0593.0537,000,400
18 Jan 202392.1492.8090.6491.1291.1229,116,700
17 Jan 202392.0692.2590.0591.2991.2932,602,400
13 Jan 202390.8592.1990.1392.1292.1226,309,900
12 Jan 202391.4891.8789.7591.1391.1330,258,100
11 Jan 202389.1891.6089.0191.5291.5226,862,000
10 Jan 202385.9888.6785.8388.4288.4230,467,800
09 Jan 202388.3690.0587.8688.0288.0229,003,900
06 Jan 202386.7987.6984.8687.3487.3441,362,500
05 Jan 202387.4787.5785.9086.2086.2027,194,400
04 Jan 202390.3590.6587.2788.0888.0834,854,800
03 Jan 202389.5991.0588.5289.1289.1228,131,200
30 Dec 202286.9888.3086.5788.2388.2323,964,900
29 Dec 202286.6288.8586.6188.4588.4523,333,500
28 Dec 202286.9888.0485.9486.0286.0219,523,200
27 Dec 202288.8088.9487.0187.3987.3920,097,300
23 Dec 202287.1189.5587.0789.2389.2323,003,000
22 Dec 202288.1688.5486.3287.7687.7627,658,300
21 Dec 202289.0890.2288.3289.5889.5824,745,600
20 Dec 202288.1189.1887.4489.0289.0223,453,800
19 Dec 202290.2690.5688.2188.4488.4429,493,000
16 Dec 202290.7691.3389.5290.2690.2658,011,800
15 Dec 202293.1393.6490.0190.8690.8640,107,000
14 Dec 202295.2096.8793.6095.0795.0728,733,600
13 Dec 202297.7699.5395.0395.6395.6340,593,700
12 Dec 202292.7193.5691.6193.3193.3129,420,000
09 Dec 202293.7794.2692.7592.8392.8328,225,400
08 Dec 202295.3895.5893.4593.7193.7132,213,300
07 Dec 202296.4196.8894.7294.9494.9431,045,400
06 Dec 202299.3099.7896.4296.9896.9824,910,700
05 Dec 202299.40101.3899.0099.4899.4824,405,100
02 Dec 202299.05100.7798.90100.44100.4421,480,700
01 Dec 2022101.02102.25100.25100.99100.9928,687,100
30 Nov 202294.82101.0494.42100.99100.9943,647,500
29 Nov 202295.7396.1294.1195.1995.1920,061,700
28 Nov 202297.0497.5895.6196.0596.0526,237,500
25 Nov 202298.2498.6497.4097.4697.469,701,400
23 Nov 202297.0998.7697.0998.4698.4618,868,100
22 Nov 202295.9597.2294.0597.0597.0523,438,500
21 Nov 202297.2998.4095.3695.6095.6021,647,400
18 Nov 202298.7798.9096.3797.4397.4328,342,300
17 Nov 202296.9799.2896.7998.3698.3626,052,600
16 Nov 202297.9099.6497.6498.8598.8529,105,200
15 Nov 202298.26100.1496.7198.4498.4441,640,800
14 Nov 202295.0996.7994.5195.7095.7030,179,500
11 Nov 202294.6996.9393.9296.4196.4133,090,500
10 Nov 202292.2594.3991.6193.9493.9451,620,100
09 Nov 202288.4589.4487.2887.3287.3231,769,100
08 Nov 202288.9090.3287.5988.9088.9030,429,000
07 Nov 202287.2888.9086.8588.4988.4934,078,900
04 Nov 202285.4086.6483.7186.5886.5851,124,900
03 Nov 202286.3286.5283.3483.4383.4361,288,000
02 Nov 202290.9491.1886.8886.9786.9757,038,300
01 Nov 202295.4596.0390.3790.4790.4747,161,400
31 Oct 202295.4296.0393.9894.5194.5131,675,000
28 Oct 202292.2796.5592.1396.2996.2943,697,300
27 Oct 202294.5295.4391.8092.2292.2260,710,900
26 Oct 202296.4398.3194.6994.9394.9388,114,100
25 Oct 2022102.90104.82102.72104.48104.4840,611,400
24 Oct 2022101.80102.7599.98102.52102.5227,176,400
21 Oct 202297.85101.3197.72101.13101.1332,458,700
20 Oct 2022100.00102.3299.3999.9799.9725,323,200
19 Oct 2022100.01101.0298.9299.6399.6323,811,100
18 Oct 2022103.13103.4799.97100.77100.7724,060,700
17 Oct 202298.86100.9398.8399.9799.9728,419,200
14 Oct 202299.99100.6996.3796.5696.5625,410,700
13 Oct 202295.1599.7894.3899.0699.0634,574,500
12 Oct 202297.3098.7596.7497.5697.5621,876,400
11 Oct 202297.4399.2596.3197.1897.1826,507,100
10 Oct 202299.0099.1097.0197.8697.8618,225,100
07 Oct 202299.85100.5398.3098.6898.6827,502,800
06 Oct 2022100.68102.93100.59101.42101.4222,324,000
05 Oct 202299.83101.9398.80101.43101.4322,176,900
04 Oct 2022100.44101.84100.38101.64101.6428,850,800
03 Oct 202296.7699.2996.5298.6498.6427,982,000
30 Sept 202297.0598.9095.5695.6595.6532,941,500
29 Sept 202298.6498.6495.9697.4297.4231,047,200
28 Sept 202297.65100.7097.11100.05100.0532,466,300
27 Sept 202299.43100.0096.8797.5097.5030,072,800
26 Sept 202298.1099.8897.8098.1798.1727,072,700
23 Sept 202299.6399.6697.4798.7498.7431,625,400
22 Sept 202298.82101.2498.79100.14100.1434,298,600
21 Sept 2022101.67102.8899.2799.2899.2831,487,300
20 Sept 2022102.08102.37100.52101.14101.1426,517,100
19 Sept 2022101.75103.33101.55103.07103.0723,036,800
16 Sept 2022102.07103.13100.94102.80102.8042,797,200
15 Sept 2022104.03105.27102.35102.91102.9134,188,300
14 Sept 2022104.57105.28103.66105.00105.0026,395,100
13 Sept 2022107.80108.30104.09104.32104.3238,172,900
12 Sept 2022110.99111.62109.93110.86110.8622,966,800
09 Sept 2022109.07110.99109.02110.65110.6523,197,700
08 Sept 2022108.04109.60107.16108.38108.3824,238,300
07 Sept 2022107.06109.98106.90109.45109.4523,167,000
06 Sept 2022107.30108.03105.78106.81106.8125,068,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...