Mail

GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	123.99	126.11	123.85	126.07	126.07	2,442,064
02 Jun 2023	123.99	126.15	123.76	124.67	124.67	26,963,100
01 Jun 2023	122.82	124.42	122.62	123.72	123.72	30,772,700
31 May 2023	122.75	124.06	122.50	122.87	122.87	37,325,800
30 May 2023	125.64	125.66	122.00	123.67	123.67	35,076,700
26 May 2023	123.17	125.26	122.45	124.61	124.61	35,635,900
25 May 2023	124.52	125.32	121.96	123.48	123.48	42,317,000
24 May 2023	121.12	121.91	119.86	120.90	120.90	34,182,600
23 May 2023	124.16	124.63	122.21	122.56	122.56	34,046,300
22 May 2023	122.94	126.43	122.74	125.05	125.05	35,253,000
19 May 2023	123.55	125.97	122.15	122.76	122.76	41,330,300
18 May 2023	120.95	123.31	120.83	122.83	122.83	35,234,200
17 May 2023	119.61	121.67	118.89	120.84	120.84	33,323,600
16 May 2023	116.49	120.75	116.43	119.51	119.51	45,035,600
15 May 2023	116.11	118.48	116.01	116.51	116.51	36,266,800
12 May 2023	116.68	118.03	116.11	117.51	117.51	41,073,800
11 May 2023	115.40	117.92	114.41	116.57	116.57	78,900,000
10 May 2023	107.97	112.94	107.93	111.75	111.75	63,153,400
09 May 2023	108.39	110.15	107.19	107.35	107.35	36,360,100
08 May 2023	105.18	107.96	105.16	107.77	107.77	26,511,400
05 May 2023	104.82	105.88	104.11	105.57	105.57	26,625,100
04 May 2023	105.49	105.60	103.97	104.69	104.69	23,419,500
03 May 2023	105.53	107.49	104.96	105.41	105.41	21,795,400
02 May 2023	107.14	107.20	103.71	105.32	105.32	30,997,200
01 May 2023	106.84	107.99	106.82	107.20	107.20	26,681,700
28 Apr 2023	107.04	107.35	105.09	107.34	107.34	36,139,800
27 Apr 2023	104.45	108.37	103.54	107.59	107.59	50,089,200
26 Apr 2023	104.92	106.35	102.63	103.71	103.71	53,347,600
25 Apr 2023	105.83	106.69	103.84	103.85	103.85	46,664,100
24 Apr 2023	105.49	106.63	104.70	105.97	105.97	23,542,800
21 Apr 2023	105.47	106.00	104.78	105.41	105.41	25,800,100
20 Apr 2023	103.91	106.25	103.87	105.29	105.29	27,820,800
19 Apr 2023	103.58	104.98	103.07	104.18	104.18	20,905,700
18 Apr 2023	106.49	106.54	104.07	104.50	104.50	26,596,400
17 Apr 2023	104.66	106.16	104.52	105.97	105.97	37,571,200
14 Apr 2023	106.89	108.94	106.84	108.87	108.87	26,578,000
13 Apr 2023	105.84	107.49	105.84	107.43	107.43	24,843,600
12 Apr 2023	106.58	106.75	104.34	104.64	104.64	24,370,300
11 Apr 2023	106.55	106.73	104.68	105.35	105.35	26,311,800
10 Apr 2023	106.98	107.59	105.12	106.44	106.44	27,067,400
06 Apr 2023	105.26	109.17	104.33	108.42	108.42	48,711,500
05 Apr 2023	105.78	106.10	103.66	104.47	104.47	28,290,500
04 Apr 2023	104.33	105.58	104.04	104.72	104.72	24,420,100
03 Apr 2023	102.39	104.53	101.93	104.36	104.36	25,035,400
31 Mar 2023	101.30	103.89	101.04	103.73	103.73	36,863,400
30 Mar 2023	100.91	101.16	99.78	100.89	100.89	33,086,200
29 Mar 2023	102.28	102.49	100.65	101.39	101.39	28,779,600
28 Mar 2023	102.44	102.45	99.74	101.03	101.03	32,057,900
27 Mar 2023	104.62	104.76	101.93	102.46	102.46	31,120,900
24 Mar 2023	104.99	105.49	103.84	105.44	105.44	30,393,300
23 Mar 2023	105.06	106.30	104.46	105.60	105.60	40,797,800
22 Mar 2023	104.27	106.59	103.33	103.37	103.37	43,427,400
21 Mar 2023	101.25	105.10	101.22	104.92	104.92	42,110,300
20 Mar 2023	100.12	101.75	99.87	101.22	101.22	32,960,400
17 Mar 2023	100.26	102.84	100.10	101.62	101.62	61,028,500
16 Mar 2023	96.20	101.19	95.50	100.32	100.32	65,492,000
15 Mar 2023	93.22	96.93	92.64	96.11	96.11	50,622,100
14 Mar 2023	92.56	94.36	92.44	93.97	93.97	36,050,200
13 Mar 2023	90.09	92.57	89.42	91.11	91.11	37,335,600
10 Mar 2023	92.17	92.79	90.40	90.63	90.63	35,941,000
09 Mar 2023	94.05	95.53	91.90	92.32	92.32	28,813,500
08 Mar 2023	94.12	95.96	94.00	94.25	94.25	34,103,300
07 Mar 2023	94.98	95.67	93.53	93.86	93.86	27,835,500
06 Mar 2023	94.02	95.97	94.00	95.13	95.13	32,639,300
03 Mar 2023	92.48	93.73	92.45	93.65	93.65	35,160,100
02 Mar 2023	89.66	92.28	89.59	92.00	92.00	32,204,400
01 Mar 2023	89.98	91.03	89.67	90.36	90.36	31,111,200
28 Feb 2023	89.33	91.23	89.32	90.06	90.06	30,142,000
27 Feb 2023	89.87	90.16	89.34	89.87	89.87	27,502,300
24 Feb 2023	89.44	89.89	88.58	89.13	89.13	36,585,100
23 Feb 2023	91.92	91.94	89.76	90.89	90.89	41,206,400
22 Feb 2023	91.70	92.11	90.61	91.65	91.65	30,884,000
21 Feb 2023	93.00	93.10	91.72	91.79	91.79	33,629,300
17 Feb 2023	94.85	95.56	93.21	94.35	94.35	34,284,100
16 Feb 2023	95.37	97.68	94.74	95.51	95.51	42,462,600
15 Feb 2023	94.49	97.12	94.15	96.94	96.94	50,169,000
14 Feb 2023	94.43	94.85	92.26	94.68	94.68	54,726,100
13 Feb 2023	94.74	95.20	93.84	94.61	94.61	50,076,100
10 Feb 2023	95.45	96.75	94.25	94.57	94.57	54,980,700
09 Feb 2023	100.00	100.03	93.63	95.01	95.01	119,455,000
08 Feb 2023	102.05	103.14	98.04	99.37	99.37	94,743,500
07 Feb 2023	103.22	108.18	103.12	107.64	107.64	49,010,200
06 Feb 2023	102.40	104.36	101.88	102.90	102.90	31,999,600
03 Feb 2023	102.93	107.81	102.58	104.78	104.78	65,309,300
02 Feb 2023	105.80	107.85	105.61	107.74	107.74	69,883,800
01 Feb 2023	98.71	101.19	97.58	100.43	100.43	35,531,100
31 Jan 2023	96.87	98.88	96.82	98.84	98.84	29,870,700
30 Jan 2023	97.48	98.29	96.40	96.94	96.94	27,226,200
27 Jan 2023	97.31	100.32	97.31	99.37	99.37	33,879,800
26 Jan 2023	96.50	97.57	95.38	97.52	97.52	30,114,000
25 Jan 2023	95.57	96.16	93.76	95.22	95.22	42,330,000
24 Jan 2023	98.10	99.61	97.20	97.70	97.70	33,078,500
23 Jan 2023	97.95	100.04	97.50	99.79	99.79	40,005,100
20 Jan 2023	95.10	98.30	95.02	98.02	98.02	63,191,100
19 Jan 2023	90.72	93.61	90.63	93.05	93.05	37,000,400
18 Jan 2023	92.14	92.80	90.64	91.12	91.12	29,116,700
17 Jan 2023	92.06	92.25	90.05	91.29	91.29	32,602,400
13 Jan 2023	90.85	92.19	90.13	92.12	92.12	26,329,200
12 Jan 2023	91.48	91.87	89.75	91.13	91.13	30,258,100
11 Jan 2023	89.18	91.60	89.01	91.52	91.52	26,862,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...