Canada markets open in 6 hours 3 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.48+6.31 (+4.44%)
At close: 04:00PM EDT
148.31 -0.17 (-0.11%)
After hours: 07:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024149.37152.93148.14148.48148.4847,650,100
Mar 15, 2024143.41144.34141.13142.17142.1741,025,900
Mar 14, 2024142.30144.73141.49144.34144.3436,117,900
Mar 13, 2024140.06142.19140.01140.77140.7719,637,000
Mar 12, 2024138.25140.28138.21139.62139.6219,019,700
Mar 11, 2024137.07139.98137.07138.94138.9422,536,400
Mar 08, 2024135.04138.99134.80136.29136.2926,472,400
Mar 07, 2024133.89135.82132.66135.24135.2424,107,300
Mar 06, 2024134.24134.74131.95132.56132.5623,175,200
Mar 05, 2024132.74134.02131.55133.78133.7828,447,600
Mar 04, 2024136.54136.63132.86134.20134.2043,571,500
Mar 01, 2024139.61140.00137.98138.08138.0828,522,000
Feb 29, 2024138.35139.95137.57139.78139.7835,485,000
Feb 28, 2024139.10139.28136.64137.43137.4330,628,700
Feb 27, 2024139.41140.49138.50140.10140.1022,364,000
Feb 26, 2024143.45143.84138.74138.75138.7533,513,000
Feb 23, 2024144.97145.96144.79145.29145.2914,519,400
Feb 22, 2024146.12146.20144.01145.32145.3223,024,700
Feb 21, 2024142.64143.98141.91143.84143.8416,499,600
Feb 20, 2024140.94143.33140.80142.20142.2018,625,600
Feb 16, 2024144.21144.48141.52141.76141.7621,849,700
Feb 15, 2024144.46144.76141.88143.94143.9426,724,300
Feb 14, 2024147.37147.83145.55147.14147.1416,651,800
Feb 13, 2024146.07148.04145.11146.37146.3718,138,500
Feb 12, 2024149.54150.59148.56148.73148.7317,236,100
Feb 09, 2024147.95150.70147.43150.22150.2221,877,700
Feb 08, 2024146.97147.61146.42147.22147.2218,241,300
Feb 07, 2024146.12147.00145.21146.68146.6821,436,100
Feb 06, 2024145.96146.74144.52145.41145.4121,517,700
Feb 05, 2024144.04146.67143.91144.93144.9329,254,400
Feb 02, 2024140.89143.88138.17143.54143.5442,116,900
Feb 01, 2024143.69144.62142.26142.71142.7125,526,900
Jan 31, 2024145.39145.59141.55141.80141.8043,908,600
Jan 30, 2024154.01155.04152.77153.05153.0526,578,900
Jan 29, 2024153.64155.20152.92154.84154.8420,909,300
Jan 26, 2024152.87154.11152.80153.79153.7919,494,500
Jan 25, 2024151.74154.76151.22153.64153.6421,495,100
Jan 24, 2024150.29151.57149.84150.35150.3519,245,000
Jan 23, 2024147.72148.86147.19148.68148.6814,113,600
Jan 22, 2024148.71150.01147.58147.71147.7121,829,200
Jan 19, 2024146.30148.04145.80147.97147.9727,170,900
Jan 18, 2024143.44145.59143.35144.99144.9918,876,800
Jan 17, 2024142.91143.41140.51142.89142.8917,884,500
Jan 16, 2024143.43145.84143.06144.08144.0819,198,900
Jan 12, 2024144.34144.74143.36144.24144.2413,995,200
Jan 11, 2024144.90146.66142.21143.67143.6717,471,100
Jan 10, 2024142.52144.52142.46143.80143.8016,641,900
Jan 09, 2024140.06142.80139.79142.56142.5619,579,700
Jan 08, 2024138.00140.64137.88140.53140.5317,645,300
Jan 05, 2024138.35138.81136.85137.39137.3915,433,200
Jan 04, 2024139.85140.63138.01138.04138.0418,253,300
Jan 03, 2024138.60141.09138.43140.36140.3618,974,300
Jan 02, 2024139.60140.62137.74139.56139.5620,071,900
Dec 29, 2023140.68141.43139.90140.93140.9314,872,700
Dec 28, 2023141.85142.27140.83141.28141.2812,192,500
Dec 27, 2023142.83143.32141.05141.44141.4417,288,400
Dec 26, 2023142.98143.95142.50142.82142.8211,170,100
Dec 22, 2023142.13143.25142.05142.72142.7218,494,700
Dec 21, 2023140.77142.03140.47141.80141.8018,101,500
Dec 20, 2023140.33143.08139.41139.66139.6633,507,300
Dec 19, 2023138.00138.77137.45138.10138.1020,661,000
Dec 18, 2023133.86138.38133.77137.19137.1925,699,800
Dec 15, 2023132.92134.83132.63133.84133.8458,569,400
Dec 14, 2023134.77135.04131.06133.20133.2029,619,100
Dec 13, 2023134.54134.78132.95133.97133.9725,414,500
Dec 12, 2023133.27134.54132.83133.64133.6426,584,000
Dec 11, 2023133.82134.79132.89134.70134.7024,502,900
Dec 08, 2023135.66137.99135.57136.64136.6422,990,900
Dec 07, 2023136.60140.00136.23138.45138.4538,419,400
Dec 06, 2023132.90133.31131.31131.43131.4316,360,600
Dec 05, 2023130.37133.54129.73132.39132.3919,235,100
Dec 04, 2023131.29131.45129.40130.63130.6324,117,100
Dec 01, 2023133.32133.50132.15133.32133.3224,258,400
Nov 30, 2023136.40136.96132.79133.92133.9229,913,500
Nov 29, 2023138.99139.67136.29136.40136.4021,014,700
Nov 28, 2023137.63138.66137.04138.62138.6217,046,900
Nov 27, 2023137.57139.63137.54138.05138.0517,886,400
Nov 24, 2023139.54139.68137.47138.22138.228,828,600
Nov 22, 2023139.10141.10139.00140.02140.0217,306,400
Nov 21, 2023137.94138.96137.71138.62138.6217,648,100
Nov 20, 2023135.50138.43135.49137.92137.9219,569,400
Nov 17, 2023137.82138.00135.48136.94136.9425,565,300
Nov 16, 2023136.96138.88136.08138.70138.7017,615,100
Nov 15, 2023136.64136.84135.33136.38136.3815,840,900
Nov 14, 2023135.65137.24135.10135.43135.4322,317,300
Nov 13, 2023133.36134.11132.77133.64133.6416,409,900
Nov 10, 2023131.53134.27130.87134.06134.0620,872,900
Nov 09, 2023133.36133.96131.51131.69131.6917,976,500
Nov 08, 2023132.36133.54132.16133.26133.2615,093,600
Nov 07, 2023131.98133.28131.14132.40132.4019,223,800
Nov 06, 2023130.22131.56129.93131.45131.4515,360,400
Nov 03, 2023129.09130.73129.01130.37130.3719,517,900
Nov 02, 2023129.56130.09128.11128.58128.5824,091,700
Nov 01, 2023125.34127.74124.93127.57127.5726,536,600
Oct 31, 2023126.27126.56123.93125.30125.3021,123,400
Oct 30, 2023124.46126.55123.88125.75125.7524,165,600
Oct 27, 2023124.03124.44121.46123.40123.4037,367,700
Oct 26, 2023124.47125.46122.32123.44123.4433,907,400
Oct 25, 2023129.77130.10126.09126.67126.6758,796,100
Oct 24, 2023139.16140.71138.75140.12140.1226,535,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...