UK markets open in 2 hours 5 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.17-0.57 (-0.58%)
At close: 04:00PM EDT
98.40 +0.23 (+0.23%)
After hours: 07:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202298.1099.8897.8098.1798.1727,023,500
23 Sept 202299.6399.6697.4798.7498.7431,602,900
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 2022102.07103.13100.94102.80102.8042,780,300
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
02 Sept 2022110.59110.74107.26107.85107.8524,142,000
01 Sept 2022108.28110.45107.36109.74109.7428,360,900
31 Aug 2022110.65110.85108.13108.22108.2228,627,000
30 Aug 2022110.17110.50107.80108.94108.9427,513,300
29 Aug 2022109.99110.95108.80109.42109.4221,191,200
26 Aug 2022114.72115.12110.19110.34110.3437,245,700
25 Aug 2022114.24116.72114.11116.65116.6516,956,800
24 Aug 2022113.50114.78112.87113.69113.6917,734,600
23 Aug 2022113.48115.01113.43113.86113.8615,870,400
22 Aug 2022115.20115.63113.85114.24114.2421,456,600
19 Aug 2022119.06119.15116.76117.21117.2121,809,500
18 Aug 2022119.43120.82118.72120.17120.1717,987,700
17 Aug 2022120.12121.29119.38119.55119.5522,847,000
16 Aug 2022121.52122.43120.64121.70121.7019,041,200
15 Aug 2022121.13122.30120.61122.08122.0819,494,800
12 Aug 2022120.26121.68119.46121.68121.6819,096,300
11 Aug 2022121.28121.49118.56118.84118.8424,293,700
10 Aug 2022118.78120.92118.41119.70119.7030,930,400
09 Aug 2022117.14117.32115.71116.63116.6319,086,500
08 Aug 2022118.39120.15116.88117.30117.3019,138,300
05 Aug 2022116.23118.11116.00117.47117.4719,159,500
04 Aug 2022117.48118.78116.89118.19118.1921,602,900
03 Aug 2022115.71118.62115.48118.08118.0828,499,000
02 Aug 2022114.00116.35113.72115.13115.1320,236,000
01 Aug 2022115.30116.72114.34114.86114.8626,034,300
29 Jul 2022113.08116.71113.06116.32116.3237,223,400
28 Jul 2022112.37114.34111.46114.22114.2232,816,600
27 Jul 2022109.26113.91108.01113.06113.0659,858,500
26 Jul 2022106.60107.20104.07105.02105.0247,991,000
25 Jul 2022108.41109.87106.30107.51107.5134,690,900
22 Jul 2022111.00112.34106.50107.90107.9048,901,200
21 Jul 2022114.28114.55111.11114.34114.3432,676,200
20 Jul 2022113.17115.40112.48113.90113.9035,600,400
19 Jul 2022110.85114.02109.56113.81113.8136,530,900
18 Jul 2022112.64113.68108.37109.03109.0343,164,600
18 Jul 202220:1 Stock split
15 Jul 2022112.00113.14110.90111.78111.7846,770,000
14 Jul 2022110.21111.09108.37110.37110.3737,004,000
13 Jul 2022111.70114.20111.20111.35111.3543,722,000
12 Jul 2022116.21116.97113.69114.02114.0229,960,000
11 Jul 2022118.00118.00115.33115.68115.6831,196,000
08 Jul 2022117.25119.68116.90119.35119.3538,238,000
07 Jul 2022115.08119.19114.83118.78118.7840,936,000
06 Jul 2022113.30115.59111.48114.57114.5737,432,000
05 Jul 2022107.10113.38105.73113.26113.2639,342,000
01 Jul 2022107.93109.25106.73108.74108.7435,476,000
30 Jun 2022110.00110.89106.75108.96108.9643,170,000
29 Jun 2022111.55113.16110.87111.70111.7024,716,000
28 Jun 2022115.80117.31111.85112.01112.0135,792,000
27 Jun 2022118.27118.58115.18115.83115.8336,420,000
24 Jun 2022113.00118.08112.95117.97117.9741,164,000
23 Jun 2022112.23112.74110.50112.24112.2428,362,000
22 Jun 2022110.56113.35110.38111.49111.4930,774,000
21 Jun 2022108.93112.49108.60111.54111.5447,416,000
17 Jun 2022106.03108.70105.05107.14107.1451,376,000
16 Jun 2022107.22108.65105.14106.03106.0351,684,000
15 Jun 2022108.54111.42107.67109.76109.7639,698,000
14 Jun 2022106.54107.92105.80106.72106.7233,706,000
13 Jun 2022106.79108.79106.12106.39106.3947,252,000
10 Jun 2022112.44113.28110.37111.16111.1641,452,000
09 Jun 2022116.33118.30114.78114.84114.8425,798,000
08 Jun 2022116.76118.57116.60117.19117.1926,108,000
07 Jun 2022115.48117.69115.05117.15117.1531,590,000
06 Jun 2022116.70119.35116.16116.82116.8233,542,000
03 Jun 2022116.06116.32113.52114.54114.5426,136,000
02 Jun 2022114.00117.90112.95117.62117.6237,992,000
01 Jun 2022114.86117.10113.25113.89113.8936,606,000
31 May 2022112.75115.74112.08113.76113.7650,012,000
27 May 2022109.48112.32109.14112.32112.3237,914,000
26 May 2022105.68108.65105.22107.79107.7937,948,000
25 May 2022104.99106.50103.86105.81105.8140,258,000
24 May 2022105.77106.46101.88105.97105.9776,780,000
23 May 2022109.59112.15108.74111.49111.4937,184,000
20 May 2022111.95112.18105.80108.91108.9148,962,000
19 May 2022111.43113.01110.00110.38110.3834,144,000
18 May 2022115.00115.40111.56111.90111.9035,126,000
17 May 2022116.84116.90114.87116.47116.4723,054,000
16 May 2022114.96116.17113.89114.44114.4425,990,000
13 May 2022114.53117.88113.61116.05116.0535,038,000
12 May 2022111.38114.29109.82112.84112.8453,836,000
11 May 2022113.24116.36113.24113.60113.6037,534,000
10 May 2022115.51116.25112.90114.39114.3939,900,000
09 May 2022113.25115.08112.00112.51112.5140,802,000
06 May 2022115.18117.57114.02115.75115.7539,710,000
05 May 2022120.20121.04115.01116.51116.5145,840,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...