UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,774.39-41.61 (-1.48%)
At close: 4:00PM EDT
2,770.93 -3.46 (-0.12%)
After hours: 04:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20212,763.232,780.002,726.442,774.392,774.392,185,595
17 Sept 20212,860.612,869.002,809.402,816.002,816.002,666,800
16 Sept 20212,879.012,886.002,848.032,872.202,872.201,309,500
15 Sept 20212,855.432,889.012,826.952,888.592,888.591,370,400
14 Sept 20212,859.912,867.262,835.002,850.892,850.89983,700
13 Sept 20212,838.992,859.002,825.002,846.652,846.651,104,700
10 Sept 20212,884.252,894.372,814.762,817.522,817.521,840,700
09 Sept 20212,876.812,886.212,863.552,870.822,870.82765,700
08 Sept 20212,882.002,888.002,860.002,873.822,873.82917,200
07 Sept 20212,876.692,891.302,872.382,885.612,885.611,006,200
03 Sept 20212,861.612,883.102,848.012,874.792,874.79992,500
02 Sept 20212,904.322,910.392,863.702,865.742,865.741,617,100
01 Sept 20212,900.002,925.082,897.672,904.312,904.311,096,800
31 Aug 20212,902.942,903.432,885.622,893.952,893.951,122,400
30 Aug 20212,888.002,919.412,883.262,891.812,891.811,221,700
27 Aug 20212,833.052,890.252,829.942,880.082,880.081,438,600
26 Aug 20212,835.002,848.352,827.142,828.812,828.811,030,500
25 Aug 20212,832.502,843.792,827.522,841.582,841.58792,400
24 Aug 20212,812.232,841.602,806.772,825.232,825.23963,400
23 Aug 20212,759.392,817.492,752.152,800.832,800.831,422,700
20 Aug 20212,720.002,751.082,705.002,748.592,748.591,558,600
19 Aug 20212,688.712,727.052,685.002,713.602,713.601,089,100
18 Aug 20212,730.002,742.092,706.432,708.982,708.98962,900
17 Aug 20212,755.002,765.312,721.642,733.232,733.231,085,800
16 Aug 20212,750.502,767.252,705.982,766.192,766.191,119,200
13 Aug 20212,745.002,757.132,740.662,754.552,754.55797,000
12 Aug 20212,719.512,746.002,708.512,743.882,743.88825,300
11 Aug 20212,743.632,753.652,725.432,725.582,725.58767,600
10 Aug 20212,746.842,755.452,727.292,736.142,736.14970,700
09 Aug 20212,718.852,743.682,706.792,738.262,738.26888,000
06 Aug 20212,720.842,729.452,704.202,714.772,714.771,023,700
05 Aug 20212,713.612,727.002,696.922,725.032,725.03893,500
04 Aug 20212,706.992,712.992,689.742,702.512,702.51983,800
03 Aug 20212,702.702,714.642,666.392,712.602,712.601,038,100
02 Aug 20212,702.342,706.732,675.882,697.092,697.091,081,700
30 Jul 20212,700.702,706.092,685.102,694.532,694.531,278,200
29 Jul 20212,723.002,733.222,710.862,715.552,715.551,585,800
28 Jul 20212,726.242,765.942,705.552,721.882,721.884,756,500
27 Jul 20212,685.012,687.982,602.082,638.002,638.002,735,500
26 Jul 20212,666.572,684.742,646.032,680.702,680.701,528,600
23 Jul 20212,608.612,667.982,596.012,660.302,660.302,075,300
22 Jul 20212,556.882,569.662,549.982,568.432,568.43715,100
21 Jul 20212,522.672,551.922,520.472,550.982,550.981,037,300
20 Jul 20212,510.552,540.862,487.012,524.192,524.191,315,600
19 Jul 20212,521.792,524.102,470.102,491.562,491.561,398,400
16 Jul 20212,553.262,556.232,523.072,539.402,539.401,021,200
15 Jul 20212,572.982,574.002,530.602,540.102,540.101,210,900
14 Jul 20212,559.162,586.532,558.292,564.742,564.741,187,100
13 Jul 20212,540.772,561.152,533.492,546.832,546.83962,000
12 Jul 20212,523.562,541.392,512.222,539.512,539.51883,400
09 Jul 20212,500.502,514.692,491.032,510.372,510.37931,600
08 Jul 20212,480.522,511.912,480.442,500.882,500.881,189,500
07 Jul 20212,543.242,545.682,523.062,529.482,529.481,203,000
06 Jul 20212,512.972,528.562,491.652,523.802,523.801,320,200
02 Jul 20212,463.002,508.082,461.192,505.152,505.151,299,100
01 Jul 20212,434.502,451.742,430.632,448.892,448.89905,500
30 Jun 20212,439.892,445.142,427.092,441.792,441.791,223,700
29 Jun 20212,453.412,460.422,433.822,445.452,445.451,155,400
28 Jun 20212,453.572,455.702,428.112,450.722,450.721,426,300
25 Jun 20212,440.002,452.662,431.302,450.172,450.171,729,700
24 Jun 20212,454.002,461.112,446.002,450.002,450.001,068,100
23 Jun 20212,441.872,461.912,436.692,442.542,442.54957,400
22 Jun 20212,435.002,448.002,421.282,446.612,446.611,119,500
21 Jun 20212,410.012,440.002,397.972,436.252,436.251,370,700
18 Jun 20212,427.342,432.062,400.302,402.222,402.222,305,800
17 Jun 20212,413.952,450.452,410.002,434.872,434.871,292,100
16 Jun 20212,431.442,437.722,389.402,415.452,415.451,323,600
15 Jun 20212,449.002,455.512,421.122,428.392,428.391,078,100
14 Jun 20212,432.262,448.922,418.002,448.912,448.911,104,900
11 Jun 20212,440.002,441.722,418.962,430.202,430.201,097,900
10 Jun 20212,406.922,436.002,403.782,435.132,435.131,295,200
09 Jun 20212,411.432,412.882,396.902,407.942,407.94897,100
08 Jun 20212,412.012,419.522,394.782,398.442,398.441,212,000
07 Jun 20212,389.442,404.512,381.002,402.302,402.301,206,000
04 Jun 20212,369.272,399.032,362.412,393.572,393.571,222,900
03 Jun 20212,345.732,357.022,329.522,347.582,347.58934,800
02 Jun 20212,389.152,393.642,352.362,370.592,370.591,057,900
01 Jun 20212,374.442,385.712,354.282,381.182,381.181,167,700
28 May 20212,374.422,376.072,352.852,356.852,356.851,074,100
27 May 20212,389.052,389.052,356.262,362.682,362.681,761,200
26 May 20212,366.522,388.992,366.462,380.312,380.311,078,600
25 May 20212,372.002,384.002,355.002,362.872,362.871,122,000
24 May 20212,314.892,365.552,311.962,361.042,361.041,591,600
21 May 20212,317.412,318.892,289.302,294.132,294.132,031,600
20 May 20212,291.002,312.002,283.522,306.952,306.951,617,600
19 May 20212,228.432,274.992,225.442,271.502,271.501,184,200
18 May 20212,302.352,307.682,262.192,262.472,262.471,110,200
17 May 20212,263.572,289.782,255.512,288.922,288.921,079,900
14 May 20212,258.542,284.722,250.002,278.382,278.381,599,800
13 May 20212,226.122,239.442,206.722,229.042,229.041,660,200
12 May 20212,226.192,247.982,193.622,200.252,200.252,318,800
11 May 20212,243.072,280.282,233.922,270.062,270.061,709,300
10 May 20212,328.142,331.002,284.542,291.752,291.751,545,700
07 May 20212,363.892,371.252,346.162,351.932,351.931,444,900
06 May 20212,306.332,337.352,293.042,337.352,337.351,259,500
05 May 20212,328.632,335.002,308.282,314.772,314.771,331,800
04 May 20212,313.552,324.992,256.682,306.832,306.832,240,900
03 May 20212,364.912,381.552,335.502,343.082,343.081,412,100
30 Apr 20212,368.022,381.852,346.562,353.502,353.502,242,800
29 Apr 20212,389.232,404.162,373.852,392.762,392.762,061,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...