GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20191,149.321,151.581,131.251,131.551,131.551,158,700
18 Jul 20191,142.001,148.171,132.861,147.241,147.241,273,800
17 Jul 20191,150.921,158.441,146.621,146.741,146.74976,900
16 Jul 20191,146.731,158.581,146.731,153.461,153.461,267,600
15 Jul 20191,145.341,150.681,140.001,150.511,150.511,058,200
12 Jul 20191,142.931,147.501,138.561,145.341,145.341,093,900
11 Jul 20191,146.161,153.241,139.531,144.081,144.081,300,200
10 Jul 20191,132.321,142.341,130.661,140.911,140.911,535,500
09 Jul 20191,110.321,127.861,107.151,124.291,124.291,473,600
08 Jul 20191,125.871,127.211,111.761,116.791,116.791,494,400
05 Jul 20191,119.371,134.651,117.501,132.671,132.671,489,700
03 Jul 20191,118.501,127.991,114.851,122.991,122.991,007,700
02 Jul 20191,104.831,112.891,099.671,112.601,112.601,031,500
01 Jul 20191,101.041,108.591,095.331,100.001,100.001,459,800
28 Jun 20191,077.231,082.801,073.801,082.801,082.801,683,600
27 Jun 20191,086.751,088.461,075.851,076.631,076.631,203,900
26 Jun 20191,091.001,095.121,073.691,080.321,080.321,734,900
25 Jun 20191,115.081,115.701,084.601,087.581,087.581,582,200
24 Jun 20191,120.001,123.571,113.311,116.701,116.701,211,800
21 Jun 20191,109.861,126.571,109.721,125.371,125.372,538,700
20 Jun 20191,121.701,122.721,107.001,113.201,113.201,200,900
19 Jun 20191,107.241,109.431,096.031,104.511,104.511,335,700
18 Jun 20191,111.501,118.781,100.791,105.241,105.241,726,300
17 Jun 20191,089.101,101.281,088.001,093.891,093.89988,500
14 Jun 20191,089.741,094.761,081.481,086.301,086.301,229,100
13 Jun 20191,084.711,096.591,082.571,091.011,091.011,040,700
12 Jun 20191,079.951,082.521,069.601,079.101,079.101,183,500
11 Jun 20191,096.991,104.011,079.571,081.041,081.041,675,400
10 Jun 20191,077.001,094.841,075.281,082.761,082.761,425,500
07 Jun 20191,054.281,073.431,051.151,068.371,068.372,191,400
06 Jun 20191,046.211,050.001,035.511,047.761,047.761,451,000
05 Jun 20191,055.001,056.811,033.001,044.641,044.642,349,400
04 Jun 20191,044.491,058.441,036.031,054.491,054.493,025,600
03 Jun 20191,066.931,067.001,027.031,038.741,038.744,844,500
31 May 20191,105.641,113.401,103.351,106.501,106.501,579,100
30 May 20191,120.151,126.801,115.901,121.411,121.41904,400
29 May 20191,132.701,135.001,111.951,119.941,119.941,811,500
28 May 20191,141.481,156.491,138.671,139.561,139.561,047,400
24 May 20191,152.001,154.361,136.711,138.611,138.61927,700
23 May 20191,146.071,150.051,133.161,145.341,145.341,260,700
22 May 20191,151.251,163.781,151.001,155.851,155.85941,300
21 May 20191,154.481,158.001,143.311,154.441,154.441,028,100
20 May 20191,153.001,153.001,138.141,144.661,144.661,530,100
17 May 20191,175.831,186.291,166.421,168.781,168.781,268,100
16 May 20191,171.841,194.161,168.451,184.501,184.501,765,400
15 May 20191,122.551,178.301,121.401,170.801,170.802,965,100
14 May 20191,142.321,144.871,123.531,124.861,124.862,019,600
13 May 20191,145.241,151.971,125.501,136.591,136.592,281,300
10 May 20191,168.841,176.281,146.371,167.641,167.641,582,500
09 May 20191,162.601,174.071,154.641,167.971,167.971,477,800
08 May 20191,177.291,184.271,167.631,170.781,170.781,276,000
07 May 20191,185.811,194.771,165.001,178.861,178.861,830,200
06 May 20191,172.001,195.431,171.161,193.461,193.461,588,700
03 May 20191,177.411,191.401,173.551,189.551,189.552,079,400
02 May 20191,172.601,179.381,158.331,166.511,166.512,254,900
01 May 20191,197.501,199.251,171.681,173.321,173.323,717,000
30 Apr 20191,190.631,200.981,183.001,198.961,198.966,658,900
29 Apr 20191,280.511,296.971,271.711,296.201,296.203,618,400
26 Apr 20191,273.381,278.911,265.001,277.421,277.421,361,400
25 Apr 20191,270.301,272.801,258.001,267.341,267.341,567,200
24 Apr 20191,270.591,274.001,259.811,260.051,260.051,169,800
23 Apr 20191,256.641,274.431,251.971,270.591,270.591,593,400
22 Apr 20191,236.671,254.341,233.371,253.761,253.76954,200
18 Apr 20191,245.001,245.941,239.411,241.471,241.471,237,500
17 Apr 20191,237.001,245.101,232.901,240.141,240.141,518,300
16 Apr 20191,230.001,235.981,225.041,231.911,231.911,131,100
15 Apr 20191,224.091,229.301,214.561,226.531,226.531,189,800
12 Apr 20191,215.621,223.051,213.291,222.731,222.731,215,600
11 Apr 20191,208.901,212.741,204.541,209.591,209.59849,900
10 Apr 20191,205.091,208.941,200.661,206.451,206.45775,500
09 Apr 20191,201.891,207.151,198.381,202.691,202.69983,400
08 Apr 20191,211.111,213.951,204.701,208.281,208.281,087,500
05 Apr 20191,219.301,220.391,210.031,211.451,211.451,000,600
04 Apr 20191,211.291,220.551,209.041,219.451,219.451,051,100
03 Apr 20191,212.701,220.601,205.081,210.811,210.811,109,000
02 Apr 20191,200.051,205.811,191.241,205.541,205.54914,400
01 Apr 20191,187.541,200.201,186.361,198.981,198.981,385,300
29 Mar 20191,180.181,183.971,166.381,176.891,176.891,544,500
28 Mar 20191,175.501,177.251,163.431,172.271,172.271,120,100
27 Mar 20191,191.921,191.921,164.231,178.011,178.011,471,400
26 Mar 20191,205.191,207.651,181.761,189.841,189.841,537,600
25 Mar 20191,199.561,209.441,190.001,197.381,197.381,378,800
22 Mar 20191,228.851,233.631,206.001,207.651,207.651,721,100
21 Mar 20191,220.001,236.441,216.581,236.131,236.131,407,500
20 Mar 20191,201.401,229.991,199.591,226.431,226.432,075,400
19 Mar 20191,191.721,203.411,189.461,202.461,202.461,489,400
18 Mar 20191,189.691,194.951,181.481,188.551,188.551,222,100
15 Mar 20191,198.001,201.721,187.011,190.301,190.302,594,300
14 Mar 20191,199.021,204.701,191.231,192.531,192.531,365,100
13 Mar 20191,205.931,207.121,197.911,199.061,199.061,294,400
12 Mar 20191,182.301,205.711,182.301,197.251,197.252,111,000
11 Mar 20191,152.001,179.911,151.571,179.261,179.261,501,600
08 Mar 20191,133.901,153.451,130.201,149.971,149.971,184,700
07 Mar 20191,160.501,163.581,141.711,150.851,150.851,504,300
06 Mar 20191,171.761,174.741,163.051,164.941,164.941,180,100
05 Mar 20191,156.001,176.491,153.021,169.191,169.192,004,700
04 Mar 20191,154.561,165.521,138.251,153.421,153.421,774,500
01 Mar 20191,131.001,150.001,131.001,148.521,148.521,704,300
28 Feb 20191,119.001,133.991,118.411,126.551,126.551,371,100
27 Feb 20191,114.011,125.731,108.561,122.891,122.891,104,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes